Fidelity National Information Services (NY: FIS )

106.95 USD -0.08 (-0.07%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 82.69 82.75 82.05 82.27 1,752,869 -0.36(-0.44%)
Feb 27, 2017 83.75 83.80 82.24 82.63 2,054,390 -1.21(-1.44%)
Feb 24, 2017 82.00 83.86 81.73 83.84 2,348,316 +0.75(+0.90%)
Feb 23, 2017 83.00 83.20 82.50 83.09 1,508,917 +0.27(+0.33%)
Feb 22, 2017 81.91 82.99 81.81 82.82 1,131,298 +0.65(+0.79%)
Feb 21, 2017 81.74 82.37 81.73 82.17 1,294,280 +0.12(+0.15%)
Feb 17, 2017 82.05 82.05 82.05 0 +0.33(+0.40%)
Feb 16, 2017 81.33 81.74 80.81 81.72 1,052,790 +0.31(+0.38%)
Feb 15, 2017 80.50 81.48 80.38 81.41 1,620,389 +0.91(+1.13%)
Feb 14, 2017 80.80 80.96 80.31 80.50 1,168,516 -0.41(-0.51%)
Feb 13, 2017 80.87 81.12 80.47 80.91 1,068,805 +0.45(+0.56%)
Feb 10, 2017 80.96 81.39 80.46 80.46 1,924,927 -0.29(-0.36%)
Feb 09, 2017 79.84 81.00 79.65 80.75 2,147,246 +0.91(+1.14%)
Feb 08, 2017 78.00 80.34 77.63 79.84 4,695,971 +2.54(+3.29%)
Feb 07, 2017 76.76 77.73 75.52 77.30 6,833,976 -2.05(-2.58%)
Feb 06, 2017 79.39 79.58 78.90 79.35 2,472,739 -0.05(-0.06%)
Feb 03, 2017 79.58 80.30 79.09 79.40 1,601,488 +0.34(+0.43%)
Feb 02, 2017 78.86 79.38 78.56 79.06 1,022,956 +0.04(+0.05%)
Feb 01, 2017 79.68 79.79 78.76 79.02 1,315,169 -0.40(-0.50%)
Jan 31, 2017 79.57 79.82 78.87 79.42 1,308,313 -0.18(-0.23%)
Jan 30, 2017 79.89 79.89 78.92 79.60 670,488 -0.21(-0.26%)
Jan 27, 2017 79.90 79.93 79.53 79.81 952,077 +0.25(+0.31%)
Jan 26, 2017 79.90 79.96 79.28 79.56 1,703,239 -0.32(-0.40%)
Jan 25, 2017 80.00 80.28 79.72 79.88 1,741,571 -0.15(-0.19%)
Jan 24, 2017 80.00 80.08 79.47 80.03 1,901,666 -0.04(-0.05%)
Jan 23, 2017 79.80 80.35 79.62 80.07 2,760,889 +0.28(+0.35%)
Jan 20, 2017 79.56 79.98 79.24 79.79 3,061,399 +0.64(+0.81%)
Jan 19, 2017 79.26 79.31 78.58 79.15 1,590,928 -0.31(-0.39%)
Jan 18, 2017 78.87 79.54 78.16 79.46 2,633,158 +0.76(+0.97%)
Jan 17, 2017 77.26 78.75 77.08 78.70 2,186,977 +1.33(+1.72%)
Jan 13, 2017 77.37 77.37 77.37 0 +0.32(+0.42%)
Jan 12, 2017 76.98 77.23 76.09 77.05 2,217,267 -0.34(-0.44%)
Jan 11, 2017 77.43 77.72 77.00 77.39 1,201,347 -0.26(-0.33%)
Jan 10, 2017 78.07 78.33 77.64 77.65 796,031 -0.39(-0.50%)
Jan 09, 2017 78.92 78.94 78.02 78.04 963,590 -0.85(-1.08%)
Jan 06, 2017 78.51 79.01 77.68 78.89 973,712 +0.84(+1.08%)
Jan 05, 2017 78.25 78.79 77.75 78.05 1,150,149 -0.19(-0.24%)
Jan 04, 2017 76.86 78.25 76.86 78.24 1,556,527 +1.26(+1.64%)
Jan 03, 2017 76.28 77.05 75.88 76.98 1,646,770 +1.34(+1.77%)
Dec 30, 2016 75.64 75.64 75.64 0 -1.36(-1.77%)
Dec 29, 2016 76.65 77.12 76.51 77.00 1,471,959 +0.42(+0.55%)
Dec 28, 2016 76.60 76.87 76.12 76.58 1,561,931 -0.09(-0.12%)
Dec 27, 2016 76.11 76.91 75.86 76.67 1,186,458 +0.65(+0.86%)
Dec 23, 2016 76.02 76.02 76.02 0 +0.22(+0.29%)
Dec 22, 2016 76.52 76.52 75.59 75.80 2,082,270 -0.89(-1.16%)
Dec 21, 2016 76.29 77.22 76.03 76.69 960,249 +0.23(+0.30%)
Dec 20, 2016 76.25 76.56 75.68 76.46 1,692,343 +0.38(+0.50%)
Dec 19, 2016 76.71 76.95 75.92 76.08 1,740,481 -0.56(-0.73%)
Dec 16, 2016 77.55 77.74 76.27 76.64 7,858,259 -0.71(-0.92%)
Dec 15, 2016 76.11 77.78 75.60 77.35 2,132,676 +1.43(+1.88%)
Dec 14, 2016 75.23 76.60 75.03 75.92 2,777,181 +0.58(+0.77%)
Dec 13, 2016 76.06 76.39 75.30 75.34 1,567,389 -0.44(-0.58%)
Dec 12, 2016 75.40 76.10 75.37 75.78 1,813,279 +0.22(+0.29%)
Dec 09, 2016 75.12 75.72 74.98 75.56 1,456,379 +0.44(+0.59%)
Dec 08, 2016 75.55 75.56 74.71 75.12 1,787,429 -0.50(-0.66%)
Dec 07, 2016 74.73 75.66 73.97 75.62 2,811,351 +0.11(+0.15%)
Dec 06, 2016 75.52 75.63 74.98 75.51 1,812,374 +0.23(+0.31%)
Dec 05, 2016 75.55 75.77 75.11 75.28 2,022,444 +0.28(+0.37%)
Dec 02, 2016 75.76 75.89 74.95 75.00 1,742,652 -0.73(-0.96%)
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.