Fidelity National Information Services (NY: FIS )

75.39 -2.42 (-3.11%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 74.17 74.52 73.68 73.72 1,866,207 -0.40(-0.54%)
Mar 30, 2017 73.89 74.48 73.79 74.12 1,575,566 +0.02(+0.02%)
Mar 29, 2017 73.90 74.25 73.15 74.10 1,152,959 -0.24(-0.32%)
Mar 28, 2017 73.65 74.71 73.25 74.34 2,538,406 -0.11(-0.15%)
Mar 27, 2017 73.73 74.53 73.49 74.45 1,963,982 +0.27(+0.36%)
Mar 24, 2017 73.98 74.42 73.89 74.18 1,283,999 +0.28(+0.38%)
Mar 23, 2017 73.89 74.23 73.57 73.91 1,349,569 -0.07(-0.10%)
Mar 22, 2017 74.31 74.52 73.91 73.98 1,461,066 -0.14(-0.19%)
Mar 21, 2017 74.79 75.10 73.92 74.12 1,959,099 -0.90(-1.20%)
Mar 20, 2017 75.85 75.85 74.57 75.02 1,784,184 -0.75(-0.99%)
Mar 17, 2017 76.25 76.29 75.69 75.77 2,084,334 -0.11(-0.15%)
Mar 16, 2017 76.39 76.49 75.78 75.88 1,182,926 -0.53(-0.69%)
Mar 15, 2017 76.41 76.57 75.98 76.41 1,614,433 +0.32(+0.43%)
Mar 14, 2017 76.20 76.49 75.75 76.08 919,766 -0.24(-0.31%)
Mar 13, 2017 75.84 76.48 75.68 76.32 1,425,265 +0.45(+0.60%)
Mar 10, 2017 75.89 76.24 75.21 75.87 2,650,974 +0.23(+0.30%)
Mar 09, 2017 75.89 76.22 75.33 75.64 1,575,730 -0.22(-0.29%)
Mar 08, 2017 76.30 76.33 75.69 75.86 1,447,988 -0.39(-0.51%)
Mar 07, 2017 76.10 76.56 76.04 76.25 1,055,655 -0.06(-0.07%)
Mar 06, 2017 76.05 76.58 75.95 76.30 1,298,725 -0.23(-0.30%)
Mar 03, 2017 75.87 76.65 75.66 76.53 1,205,704 +0.63(+0.83%)
Mar 02, 2017 76.30 76.55 75.86 75.91 1,171,079 -0.69(-0.90%)
Mar 01, 2017 76.28 76.92 76.13 76.60 1,664,233 +0.69(+0.91%)
Feb 28, 2017 76.29 76.35 75.70 75.91 1,899,819 -0.33(-0.44%)
Feb 27, 2017 77.27 77.32 75.88 76.24 2,226,618 -1.12(-1.44%)
Feb 24, 2017 75.66 77.37 75.41 77.36 2,545,186 +0.69(+0.90%)
Feb 23, 2017 76.58 76.76 76.12 76.66 1,635,416 +0.25(+0.33%)
Feb 22, 2017 75.57 76.57 75.48 76.41 1,226,139 +0.60(+0.79%)
Feb 21, 2017 75.42 76.00 75.41 75.81 1,402,785 +0.11(+0.15%)
Feb 17, 2017 75.70 75.70 75.70 0 +0.30(+0.40%)
Feb 16, 2017 75.04 75.42 74.56 75.40 1,141,050 +0.29(+0.38%)
Feb 15, 2017 74.27 75.18 74.16 75.11 1,756,233 +0.84(+1.13%)
Feb 14, 2017 74.55 74.70 74.10 74.27 1,266,478 -0.38(-0.51%)
Feb 13, 2017 74.61 74.85 74.25 74.65 1,158,407 +0.42(+0.56%)
Feb 10, 2017 74.70 75.09 74.24 74.24 2,086,302 -0.27(-0.36%)
Feb 09, 2017 73.66 74.73 73.49 74.50 2,327,259 +0.84(+1.14%)
Feb 08, 2017 71.97 74.13 71.63 73.66 5,089,655 +2.34(+3.29%)
Feb 07, 2017 70.82 71.72 69.68 71.32 7,406,899 -1.89(-2.58%)
Feb 06, 2017 73.25 73.42 72.80 73.21 2,680,039 -0.05(-0.06%)
Feb 03, 2017 73.42 74.09 72.97 73.26 1,735,747 +0.31(+0.43%)
Feb 02, 2017 72.76 73.24 72.48 72.94 1,108,715 +0.04(+0.05%)
Feb 01, 2017 73.52 73.62 72.67 72.91 1,425,425 -0.37(-0.50%)
Jan 31, 2017 73.42 73.65 72.77 73.28 1,417,994 -0.17(-0.23%)
Jan 30, 2017 73.71 73.71 72.82 73.44 726,698 -0.19(-0.26%)
Jan 27, 2017 73.72 73.75 73.38 73.64 1,031,893 +0.23(+0.31%)
Jan 26, 2017 73.72 73.78 73.15 73.41 1,846,029 -0.30(-0.40%)
Jan 25, 2017 73.81 74.07 73.55 73.70 1,887,574 -0.14(-0.19%)
Jan 24, 2017 73.81 73.89 73.33 73.84 2,061,091 -0.04(-0.05%)
Jan 23, 2017 73.63 74.13 73.46 73.88 2,992,346 +0.26(+0.35%)
Jan 20, 2017 73.41 73.79 73.11 73.62 3,318,049 +0.59(+0.81%)
Jan 19, 2017 73.13 73.18 72.50 73.03 1,724,302 -0.29(-0.39%)
Jan 18, 2017 72.77 73.39 72.11 73.31 2,853,907 +0.70(+0.97%)
Jan 17, 2017 71.28 72.66 71.12 72.61 2,370,321 +1.23(+1.72%)
Jan 13, 2017 71.39 71.39 71.39 0 +0.30(+0.42%)
Jan 12, 2017 71.03 71.26 70.20 71.09 2,403,150 -0.31(-0.44%)
Jan 11, 2017 71.44 71.71 71.04 71.40 1,302,061 -0.24(-0.33%)
Jan 10, 2017 72.03 72.27 71.63 71.64 862,765 -0.36(-0.50%)
Jan 09, 2017 72.82 72.84 71.99 72.00 1,044,372 -0.78(-1.08%)
Jan 06, 2017 72.44 72.90 71.67 72.79 1,055,342 +0.78(+1.08%)
Jan 05, 2017 72.20 72.70 71.74 72.01 1,246,571 -0.18(-0.24%)
Jan 04, 2017 70.91 72.20 70.91 72.19 1,687,017 +1.16(+1.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.