Fidelity National Information Services (NY: FIS )

73.39 +0.81 (+1.12%)
Streaming Delayed Price Updated: 10:52 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 78.37 78.59 77.66 78.48 1,579,375 +0.09(+0.12%)
Apr 27, 2017 78.31 78.85 78.19 78.39 1,018,084 +0.20(+0.25%)
Apr 26, 2017 78.16 78.40 77.99 78.20 997,453 +0.02(+0.02%)
Apr 25, 2017 77.95 78.35 77.79 78.18 1,324,884 +0.50(+0.65%)
Apr 24, 2017 77.50 77.92 77.35 77.67 1,408,137 +0.74(+0.96%)
Apr 21, 2017 76.01 77.16 75.98 76.94 2,573,986 +0.89(+1.18%)
Apr 20, 2017 75.53 76.13 75.19 76.04 1,074,952 +0.86(+1.14%)
Apr 19, 2017 75.33 75.59 75.05 75.18 1,106,322 -0.09(-0.12%)
Apr 18, 2017 75.01 75.32 74.90 75.28 859,333 +0.11(+0.15%)
Apr 17, 2017 74.94 75.26 74.94 75.17 1,882,356 +0.44(+0.59%)
Apr 13, 2017 74.93 75.38 74.73 74.73 1,134,894 -0.34(-0.45%)
Apr 12, 2017 74.36 75.11 74.13 75.06 1,443,200 +0.41(+0.55%)
Apr 11, 2017 74.81 74.86 74.32 74.65 1,260,155 -0.43(-0.57%)
Apr 10, 2017 74.49 75.15 74.42 75.08 2,329,431 +0.62(+0.84%)
Apr 07, 2017 74.24 74.68 74.05 74.46 1,317,883 +0.25(+0.34%)
Apr 06, 2017 74.04 74.40 73.87 74.21 2,536,832 +0.09(+0.13%)
Apr 05, 2017 73.95 74.73 73.89 74.11 1,882,967 +0.34(+0.47%)
Apr 04, 2017 74.02 74.26 73.54 73.77 1,985,024 -0.29(-0.39%)
Apr 03, 2017 74.46 74.94 73.60 74.06 3,478,355 -0.17(-0.23%)
Mar 31, 2017 74.67 75.03 74.19 74.22 1,853,537 -0.40(-0.54%)
Mar 30, 2017 74.39 74.99 74.29 74.63 1,564,870 +0.02(+0.02%)
Mar 29, 2017 74.40 74.76 73.65 74.61 1,145,132 -0.24(-0.32%)
Mar 28, 2017 74.15 75.22 73.75 74.85 2,521,173 -0.11(-0.15%)
Mar 27, 2017 74.23 75.04 73.99 74.96 1,950,649 +0.27(+0.36%)
Mar 24, 2017 74.49 74.93 74.40 74.69 1,275,282 +0.28(+0.38%)
Mar 23, 2017 74.39 74.74 74.08 74.41 1,340,407 -0.07(-0.10%)
Mar 22, 2017 74.82 75.03 74.41 74.49 1,451,147 -0.14(-0.19%)
Mar 21, 2017 75.31 75.61 74.43 74.63 1,945,799 -0.90(-1.20%)
Mar 20, 2017 76.37 76.37 75.08 75.53 1,772,071 -0.76(-0.99%)
Mar 17, 2017 76.77 76.81 76.21 76.28 2,070,184 -0.11(-0.15%)
Mar 16, 2017 76.91 77.02 76.29 76.40 1,174,895 -0.53(-0.69%)
Mar 15, 2017 76.93 77.10 76.50 76.93 1,603,472 +0.33(+0.43%)
Mar 14, 2017 76.72 77.02 76.27 76.60 913,522 -0.24(-0.31%)
Mar 13, 2017 76.36 77.00 76.20 76.84 1,415,589 +0.46(+0.60%)
Mar 10, 2017 76.41 76.76 75.73 76.39 2,632,977 +0.23(+0.30%)
Mar 09, 2017 76.41 76.74 75.85 76.16 1,565,033 -0.22(-0.29%)
Mar 08, 2017 76.82 76.85 76.21 76.38 1,438,158 -0.39(-0.51%)
Mar 07, 2017 76.62 77.08 76.56 76.77 1,048,489 -0.06(-0.07%)
Mar 06, 2017 76.57 77.10 76.47 76.82 1,289,908 -0.23(-0.30%)
Mar 03, 2017 76.39 77.18 76.17 77.06 1,197,518 +0.63(+0.83%)
Mar 02, 2017 76.82 77.08 76.38 76.43 1,163,129 -0.70(-0.90%)
Mar 01, 2017 76.81 77.45 76.65 77.12 1,652,935 +0.70(+0.91%)
Feb 28, 2017 76.82 76.87 76.22 76.43 1,886,922 -0.33(-0.44%)
Feb 27, 2017 77.80 77.85 76.40 76.76 2,211,502 -1.12(-1.44%)
Feb 24, 2017 76.17 77.90 75.92 77.88 2,527,907 +0.70(+0.90%)
Feb 23, 2017 77.10 77.29 76.64 77.19 1,624,313 +0.25(+0.33%)
Feb 22, 2017 76.09 77.09 76.00 76.94 1,217,815 +0.60(+0.79%)
Feb 21, 2017 75.93 76.52 75.92 76.33 1,393,262 +0.11(+0.15%)
Feb 17, 2017 76.22 76.22 76.22 0 +0.31(+0.40%)
Feb 16, 2017 75.55 75.93 75.07 75.91 1,133,303 +0.29(+0.38%)
Feb 15, 2017 74.78 75.69 74.67 75.63 1,744,310 +0.85(+1.13%)
Feb 14, 2017 75.06 75.21 74.60 74.78 1,257,880 -0.38(-0.51%)
Feb 13, 2017 75.12 75.36 74.75 75.16 1,150,543 +0.42(+0.56%)
Feb 10, 2017 75.21 75.61 74.74 74.74 2,072,138 -0.27(-0.36%)
Feb 09, 2017 74.17 75.25 73.99 75.01 2,311,460 +0.85(+1.14%)
Feb 08, 2017 72.46 74.63 72.11 74.17 5,055,102 +2.36(+3.29%)
Feb 07, 2017 71.31 72.21 70.15 71.81 7,356,614 -1.90(-2.58%)
Feb 06, 2017 73.75 73.93 73.29 73.71 2,661,845 -0.05(-0.06%)
Feb 03, 2017 73.93 74.60 73.47 73.76 1,723,964 +0.32(+0.43%)
Feb 02, 2017 73.26 73.74 72.98 73.44 1,101,188 +0.04(+0.05%)
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.