Fidelity National Information Services (NY: FIS )

69.79 +1.03 (+1.50%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 95.98 96.46 95.51 95.69 1,581,094 -0.28(-0.29%)
Jan 30, 2018 95.69 96.00 95.52 95.97 1,307,275 -0.03(-0.03%)
Jan 29, 2018 96.21 96.90 95.81 96.00 1,306,048 -0.18(-0.18%)
Jan 26, 2018 95.17 96.35 94.96 96.18 1,518,668 +1.29(+1.36%)
Jan 25, 2018 94.10 95.17 93.99 94.89 1,278,641 +0.88(+0.93%)
Jan 24, 2018 93.11 94.24 92.76 94.01 1,646,536 +1.34(+1.44%)
Jan 23, 2018 92.58 93.31 92.49 92.67 1,021,143 -0.06(-0.06%)
Jan 22, 2018 92.20 92.74 92.00 92.73 1,189,415 +0.67(+0.73%)
Jan 19, 2018 91.49 92.17 91.27 92.05 1,740,445 +0.87(+0.95%)
Jan 18, 2018 91.57 91.67 91.16 91.19 1,266,481 -0.06(-0.06%)
Jan 17, 2018 91.40 91.58 90.91 91.24 1,505,671 +0.40(+0.44%)
Jan 16, 2018 91.43 91.95 90.63 90.84 1,549,537 -0.41(-0.45%)
Jan 12, 2018 91.25 91.25 91.25 0 -0.16(-0.17%)
Jan 11, 2018 90.99 91.43 90.74 91.41 1,325,640 +0.47(+0.51%)
Jan 10, 2018 90.95 90.94 2,258,032 +1.16(+1.29%)
Jan 09, 2018 89.55 89.90 89.31 89.78 1,431,834 +0.29(+0.32%)
Jan 08, 2018 89.17 90.07 88.87 89.49 1,268,838 +0.22(+0.25%)
Jan 05, 2018 88.94 89.27 88.31 89.27 1,840,946 +0.50(+0.57%)
Jan 04, 2018 88.18 89.34 88.18 88.76 1,790,561 +0.65(+0.74%)
Jan 03, 2018 87.54 88.30 87.47 88.11 1,466,129 +0.51(+0.59%)
Jan 02, 2018 88.17 88.29 87.17 87.60 1,317,578 -0.36(-0.41%)
Dec 29, 2017 87.96 87.96 87.96 0 -0.18(-0.20%)
Dec 28, 2017 88.07 88.32 87.74 88.14 1,467,527 +0.26(+0.30%)
Dec 27, 2017 88.31 88.45 87.92 87.88 721,253 -0.12(-0.14%)
Dec 26, 2017 88.07 88.23 87.75 88.00 740,428 -0.18(-0.20%)
Dec 22, 2017 88.55 88.86 88.17 88.17 943,360 -0.50(-0.57%)
Dec 21, 2017 89.06 89.28 88.54 88.68 958,332 -0.21(-0.23%)
Dec 20, 2017 89.31 89.63 88.77 88.89 1,052,728 +0.07(+0.08%)
Dec 19, 2017 89.17 89.32 88.42 88.81 1,452,262 -0.23(-0.26%)
Dec 18, 2017 89.27 89.51 88.87 89.04 1,689,665 +0.39(+0.44%)
Dec 15, 2017 87.70 88.78 87.43 88.65 2,925,583 +1.15(+1.31%)
Dec 14, 2017 87.91 88.30 87.47 87.50 1,591,574 -0.35(-0.39%)
Dec 13, 2017 87.67 88.71 87.59 87.85 1,605,755 +0.02(+0.02%)
Dec 12, 2017 87.83 89.35 87.71 87.83 2,732,405 -1.37(-1.54%)
Dec 11, 2017 89.29 89.47 88.66 89.20 1,274,997 -0.13(-0.15%)
Dec 08, 2017 89.63 89.88 89.01 89.33 1,806,405 -0.02(-0.02%)
Dec 07, 2017 88.94 89.48 88.72 89.35 2,150,295 +0.53(+0.60%)
Dec 06, 2017 88.50 89.04 88.01 88.82 1,949,727 +0.12(+0.14%)
Dec 05, 2017 87.43 88.75 86.95 88.70 2,164,426 +1.44(+1.64%)
Dec 04, 2017 88.09 88.16 87.22 87.26 1,790,184 -0.11(-0.13%)
Dec 01, 2017 87.73 87.96 86.70 87.37 1,597,437 -0.54(-0.61%)
Nov 30, 2017 86.76 87.98 86.55 87.91 1,914,261 +1.50(+1.74%)
Nov 29, 2017 86.70 86.70 85.66 86.41 1,146,927 +0.00(+0.00%)
Nov 28, 2017 85.74 86.52 85.67 86.41 1,007,303 +0.70(+0.82%)
Nov 27, 2017 86.06 86.09 85.30 85.71 1,239,275 -0.13(-0.15%)
Nov 24, 2017 85.36 85.93 85.27 85.84 503,436 +0.48(+0.57%)
Nov 22, 2017 85.36 85.56 85.12 85.36 850,431 -0.14(-0.16%)
Nov 21, 2017 85.87 85.97 85.34 85.50 2,064,829 -0.21(-0.25%)
Nov 20, 2017 86.11 86.29 85.55 85.71 1,533,748 -0.08(-0.10%)
Nov 17, 2017 86.66 86.89 85.58 85.80 1,816,486 -1.06(-1.22%)
Nov 16, 2017 87.43 87.83 86.83 86.86 2,908,600 -0.32(-0.36%)
Nov 15, 2017 86.93 87.43 85.87 87.18 2,590,896 +0.10(+0.12%)
Nov 14, 2017 86.07 87.34 85.42 87.07 2,265,120 +0.54(+0.62%)
Nov 13, 2017 85.58 86.57 85.28 86.53 1,675,579 +0.08(+0.10%)
Nov 10, 2017 86.05 86.65 85.85 86.45 1,931,562 +0.22(+0.26%)
Nov 09, 2017 85.28 86.48 84.77 86.23 2,902,116 +0.81(+0.95%)
Nov 08, 2017 84.26 85.84 83.88 85.42 2,575,863 +1.10(+1.30%)
Nov 07, 2017 86.62 86.66 83.23 84.32 5,095,482 -2.48(-2.86%)
Nov 06, 2017 86.97 87.33 86.67 86.79 1,739,190 -0.05(-0.05%)
Nov 03, 2017 86.68 87.09 86.29 86.84 1,356,642 -0.17(-0.19%)
Nov 02, 2017 87.08 87.26 86.59 87.01 1,598,091 +0.23(+0.27%)
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.