Fidelity National Information Services (NY: FIS )

67.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 90.93 90.93 90.93 0 +0.93(+1.03%)
Mar 28, 2018 89.57 90.66 88.71 90.01 1,741,818 +0.60(+0.68%)
Mar 27, 2018 91.16 91.39 88.84 89.40 1,436,869 -1.40(-1.54%)
Mar 26, 2018 90.45 90.98 89.28 90.80 2,057,115 +1.23(+1.37%)
Mar 23, 2018 92.19 92.82 89.55 89.57 1,763,743 -2.51(-2.73%)
Mar 22, 2018 94.40 94.40 91.98 92.08 1,857,865 -2.89(-3.04%)
Mar 21, 2018 95.47 96.07 94.88 94.97 1,083,889 -0.32(-0.34%)
Mar 20, 2018 94.75 95.42 94.28 95.29 1,019,427 +0.82(+0.87%)
Mar 19, 2018 94.79 95.09 93.84 94.47 758,026 -0.56(-0.59%)
Mar 16, 2018 94.69 95.26 94.67 95.03 1,801,227 +0.51(+0.54%)
Mar 15, 2018 94.79 95.42 94.28 94.52 829,205 +0.09(+0.10%)
Mar 14, 2018 94.49 95.05 93.98 94.43 1,310,024 -0.08(-0.09%)
Mar 13, 2018 95.27 95.71 94.11 94.51 1,594,888 -0.77(-0.81%)
Mar 12, 2018 94.86 95.62 94.41 95.28 2,502,230 +0.43(+0.46%)
Mar 09, 2018 94.03 94.91 93.55 94.85 1,809,452 +1.40(+1.50%)
Mar 08, 2018 93.31 93.51 92.74 93.45 1,261,465 +0.67(+0.72%)
Mar 07, 2018 92.95 92.78 1,485,805 -0.13(-0.14%)
Mar 06, 2018 93.95 94.29 92.66 92.91 1,506,459 -0.83(-0.88%)
Mar 05, 2018 90.58 93.78 90.58 93.74 2,504,157 +2.53(+2.78%)
Mar 02, 2018 89.68 91.36 89.18 91.21 1,339,548 +0.88(+0.98%)
Mar 01, 2018 91.54 91.84 89.91 90.32 1,435,085 -1.15(-1.26%)
Feb 28, 2018 92.71 93.64 91.44 91.47 2,111,227 -1.19(-1.28%)
Feb 27, 2018 94.08 94.33 92.65 92.66 1,331,647 -1.39(-1.48%)
Feb 26, 2018 94.13 95.16 93.85 94.05 2,175,760 +0.09(+0.10%)
Feb 23, 2018 92.82 93.97 92.32 93.95 1,918,020 +1.68(+1.83%)
Feb 22, 2018 92.27 2,358,932 +0.83(+0.91%)
Feb 21, 2018 91.82 93.11 91.43 91.44 1,291,332 -0.16(-0.17%)
Feb 20, 2018 91.53 92.25 90.63 91.60 1,570,603 -0.47(-0.51%)
Feb 16, 2018 92.07 92.07 92.07 0 +1.19(+1.30%)
Feb 15, 2018 90.66 90.90 89.92 90.89 1,600,514 +0.53(+0.58%)
Feb 14, 2018 90.06 90.74 89.73 90.36 1,690,145 -0.16(-0.18%)
Feb 13, 2018 89.49 90.63 88.88 90.52 1,215,523 +0.96(+1.07%)
Feb 12, 2018 90.14 90.72 89.32 89.56 1,901,682 +0.11(+0.13%)
Feb 09, 2018 87.90 90.10 86.71 89.45 2,732,578 +2.16(+2.47%)
Feb 08, 2018 91.13 92.23 87.24 87.29 3,216,118 -3.79(-4.16%)
Feb 07, 2018 90.11 92.44 89.87 91.08 3,292,782 +0.99(+1.10%)
Feb 06, 2018 89.75 90.56 87.01 90.10 5,889,853 -2.82(-3.04%)
Feb 05, 2018 94.68 95.01 92.10 92.92 1,821,924 -1.97(-2.07%)
Feb 02, 2018 95.59 96.22 94.86 94.89 1,713,226 -1.22(-1.27%)
Feb 01, 2018 96.29 96.79 95.74 96.11 1,583,812 -0.24(-0.24%)
Jan 31, 2018 96.64 97.12 96.17 96.35 1,570,360 -0.28(-0.29%)
Jan 30, 2018 96.35 96.66 96.18 96.63 1,298,400 -0.03(-0.03%)
Jan 29, 2018 96.86 97.56 96.47 96.66 1,297,181 -0.18(-0.18%)
Jan 26, 2018 95.82 97.01 95.61 96.83 1,508,358 +1.30(+1.36%)
Jan 25, 2018 94.75 95.82 94.63 95.54 1,269,960 +0.88(+0.93%)
Jan 24, 2018 93.75 94.89 93.39 94.65 1,635,357 +1.35(+1.44%)
Jan 23, 2018 93.21 93.95 93.13 93.31 1,014,210 -0.06(-0.06%)
Jan 22, 2018 92.83 93.37 92.63 93.36 1,181,340 +0.68(+0.73%)
Jan 19, 2018 92.12 92.80 91.90 92.68 1,728,629 +0.88(+0.95%)
Jan 18, 2018 92.19 92.30 91.78 91.81 1,257,883 -0.06(-0.06%)
Jan 17, 2018 92.03 92.21 91.54 91.86 1,495,449 +0.40(+0.44%)
Jan 16, 2018 92.05 92.58 91.25 91.46 1,539,017 -0.41(-0.45%)
Jan 12, 2018 91.87 91.87 91.87 0 -0.16(-0.17%)
Jan 11, 2018 91.61 92.05 91.36 92.03 1,316,640 +0.47(+0.51%)
Jan 10, 2018 91.57 91.56 2,242,703 +1.17(+1.29%)
Jan 09, 2018 90.16 90.52 89.92 90.40 1,422,113 +0.29(+0.32%)
Jan 08, 2018 89.78 90.69 89.47 90.10 1,260,224 +0.23(+0.25%)
Jan 05, 2018 89.55 89.88 88.91 89.88 1,828,448 +0.51(+0.57%)
Jan 04, 2018 88.79 89.95 88.79 89.37 1,778,405 +0.66(+0.74%)
Jan 03, 2018 88.14 88.90 88.07 88.71 1,456,176 +0.52(+0.59%)
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.