Fidelity National Information Services (NY: FIS )

103.30 USD -2.43 (-2.30%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 93.36 93.65 93.00 93.39 1,076,553 +0.05(+0.05%)
Sep 28, 2017 92.57 93.39 92.52 93.34 892,247 +0.34(+0.37%)
Sep 27, 2017 92.98 93.45 92.78 93.00 955,465 +0.35(+0.38%)
Sep 26, 2017 92.93 93.17 92.51 92.65 933,099 -0.18(-0.19%)
Sep 25, 2017 93.05 93.21 92.14 92.83 1,361,975 -0.22(-0.24%)
Sep 22, 2017 92.68 93.12 92.54 93.05 968,942 +0.33(+0.36%)
Sep 21, 2017 92.67 92.93 92.35 92.72 849,200 -0.08(-0.09%)
Sep 20, 2017 92.87 93.12 92.18 92.80 1,136,570 +0.03(+0.03%)
Sep 19, 2017 93.47 93.68 92.66 92.77 1,272,277 -0.77(-0.82%)
Sep 18, 2017 92.19 93.61 92.10 93.54 2,223,601 +1.53(+1.66%)
Sep 15, 2017 92.06 92.33 91.72 92.01 2,102,054 -0.10(-0.11%)
Sep 14, 2017 92.10 92.47 91.78 92.11 997,087 -0.31(-0.34%)
Sep 13, 2017 93.08 93.18 92.41 92.42 874,824 -0.91(-0.98%)
Sep 12, 2017 93.50 93.73 92.95 93.33 771,948 -0.06(-0.06%)
Sep 11, 2017 92.80 93.39 92.48 93.39 1,101,078 +1.09(+1.18%)
Sep 08, 2017 92.51 92.72 92.13 92.30 1,061,118 -0.23(-0.25%)
Sep 07, 2017 92.65 92.84 92.23 92.53 956,812 +0.06(+0.06%)
Sep 06, 2017 92.39 92.61 91.86 92.47 966,534 +0.26(+0.28%)
Sep 05, 2017 92.10 92.32 91.70 92.21 1,007,708 -0.13(-0.14%)
Sep 01, 2017 93.15 93.29 91.99 92.34 1,022,404 -0.58(-0.62%)
Aug 31, 2017 92.72 93.06 92.49 92.92 1,430,376 +0.53(+0.57%)
Aug 30, 2017 91.95 92.49 91.72 92.39 883,042 +0.45(+0.49%)
Aug 29, 2017 91.34 92.23 91.28 91.94 931,362 +0.15(+0.16%)
Aug 28, 2017 91.64 91.86 91.36 91.79 671,562 +0.45(+0.49%)
Aug 25, 2017 91.59 91.75 91.18 91.34 830,378 +0.09(+0.10%)
Aug 24, 2017 91.58 91.58 91.05 91.25 1,185,190 -0.09(-0.10%)
Aug 23, 2017 91.35 91.49 91.05 91.34 976,197 -0.24(-0.26%)
Aug 22, 2017 91.13 91.65 90.88 91.58 1,218,491 +0.72(+0.79%)
Aug 21, 2017 89.83 90.90 89.80 90.86 1,377,720 +1.03(+1.15%)
Aug 18, 2017 89.50 90.12 88.97 89.83 3,093,610 +0.26(+0.29%)
Aug 17, 2017 91.44 91.53 89.50 89.57 1,183,399 -1.88(-2.06%)
Aug 16, 2017 90.17 91.93 90.00 91.45 1,508,698 +0.79(+0.87%)
Aug 15, 2017 90.47 90.88 90.43 90.66 842,807 +0.21(+0.23%)
Aug 14, 2017 90.00 90.61 89.84 90.45 728,028 +1.23(+1.38%)
Aug 11, 2017 89.06 89.64 89.04 89.22 780,605 -0.04(-0.04%)
Aug 10, 2017 89.27 89.73 89.05 89.26 1,637,843 -0.13(-0.15%)
Aug 09, 2017 89.44 89.63 89.11 89.39 1,140,358 -0.60(-0.67%)
Aug 08, 2017 90.43 90.66 89.90 89.99 953,663 -0.56(-0.62%)
Aug 07, 2017 90.19 90.60 90.17 90.55 2,385,506 +0.18(+0.20%)
Aug 04, 2017 90.87 89.99 90.37 2,748,857 -0.04(-0.04%)
Aug 03, 2017 91.06 91.52 89.85 90.41 2,176,515 -0.83(-0.91%)
Aug 02, 2017 91.90 92.78 90.89 91.24 2,262,715 -0.63(-0.69%)
Aug 01, 2017 91.71 91.90 91.24 91.87 1,948,818 +0.65(+0.71%)
Jul 31, 2017 91.18 91.56 90.99 91.22 1,856,626 +0.39(+0.43%)
Jul 28, 2017 91.00 91.13 90.33 90.83 1,330,194 -0.22(-0.24%)
Jul 27, 2017 90.92 91.06 90.25 91.05 2,895,199 +0.36(+0.40%)
Jul 26, 2017 90.00 90.69 89.71 90.69 1,120,516 +0.99(+1.10%)
Jul 25, 2017 90.09 90.22 89.66 89.70 1,297,782 -0.42(-0.47%)
Jul 24, 2017 89.99 90.29 89.38 90.12 958,528 +0.12(+0.13%)
Jul 21, 2017 89.78 90.25 89.76 90.00 1,033,350 +0.19(+0.21%)
Jul 20, 2017 90.11 89.55 89.81 1,476,356 -0.06(-0.07%)
Jul 19, 2017 89.90 90.27 89.65 89.87 1,272,413 +0.02(+0.02%)
Jul 18, 2017 89.54 89.85 89.19 89.85 949,330 +0.22(+0.25%)
Jul 17, 2017 89.62 89.75 89.31 89.63 1,149,329 +0.05(+0.06%)
Jul 14, 2017 89.50 89.77 89.26 89.58 1,142,341 +0.33(+0.37%)
Jul 13, 2017 88.87 89.35 88.46 89.25 1,725,993 +0.65(+0.73%)
Jul 12, 2017 88.00 88.66 87.94 88.60 1,803,636 +0.78(+0.89%)
Jul 11, 2017 87.28 87.89 87.01 87.82 1,971,759 +0.52(+0.60%)
Jul 10, 2017 86.81 87.54 86.49 87.30 1,486,423 +0.52(+0.60%)
Jul 07, 2017 85.77 86.95 85.77 86.78 1,808,762 +1.23(+1.44%)
Jul 06, 2017 85.80 85.84 85.23 85.55 1,521,423 -0.56(-0.65%)
Jul 05, 2017 85.67 86.32 85.45 86.11 1,646,107 +0.66(+0.77%)
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.