Fidelity National Information Services (NY: FIS )

73.36 -1.88 (-2.50%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 73.42 73.65 72.77 73.28 1,417,994 -0.17(-0.23%)
Jan 30, 2017 73.71 73.71 72.82 73.44 726,698 -0.19(-0.26%)
Jan 27, 2017 73.72 73.75 73.38 73.64 1,031,893 +0.23(+0.31%)
Jan 26, 2017 73.72 73.78 73.15 73.41 1,846,029 -0.30(-0.40%)
Jan 25, 2017 73.81 74.07 73.55 73.70 1,887,574 -0.14(-0.19%)
Jan 24, 2017 73.81 73.89 73.33 73.84 2,061,091 -0.04(-0.05%)
Jan 23, 2017 73.63 74.13 73.46 73.88 2,992,346 +0.26(+0.35%)
Jan 20, 2017 73.41 73.79 73.11 73.62 3,318,049 +0.59(+0.81%)
Jan 19, 2017 73.13 73.18 72.50 73.03 1,724,302 -0.29(-0.39%)
Jan 18, 2017 72.77 73.39 72.11 73.31 2,853,907 +0.70(+0.97%)
Jan 17, 2017 71.28 72.66 71.12 72.61 2,370,321 +1.23(+1.72%)
Jan 13, 2017 71.39 71.39 71.39 0 +0.30(+0.42%)
Jan 12, 2017 71.03 71.26 70.20 71.09 2,403,150 -0.31(-0.44%)
Jan 11, 2017 71.44 71.71 71.04 71.40 1,302,061 -0.24(-0.33%)
Jan 10, 2017 72.03 72.27 71.63 71.64 862,765 -0.36(-0.50%)
Jan 09, 2017 72.82 72.84 71.99 72.00 1,044,372 -0.78(-1.08%)
Jan 06, 2017 72.44 72.90 71.67 72.79 1,055,342 +0.78(+1.08%)
Jan 05, 2017 72.20 72.70 71.74 72.01 1,246,571 -0.18(-0.24%)
Jan 04, 2017 70.91 72.20 70.91 72.19 1,687,017 +1.16(+1.64%)
Jan 03, 2017 70.38 71.09 70.01 71.03 1,784,826 +1.24(+1.77%)
Dec 30, 2016 69.79 69.79 69.79 0 -1.25(-1.77%)
Dec 29, 2016 70.72 71.15 70.59 71.04 1,595,359 +0.39(+0.55%)
Dec 28, 2016 70.67 70.92 70.23 70.66 1,692,874 -0.08(-0.12%)
Dec 27, 2016 70.22 70.96 69.99 70.74 1,285,924 +0.60(+0.86%)
Dec 23, 2016 70.14 70.14 70.14 0 +0.20(+0.29%)
Dec 22, 2016 70.60 70.60 69.74 69.94 2,256,836 -0.82(-1.16%)
Dec 21, 2016 70.39 71.25 70.15 70.76 1,040,751 +0.21(+0.30%)
Dec 20, 2016 70.35 70.64 69.83 70.55 1,834,219 +0.35(+0.50%)
Dec 19, 2016 70.78 71.00 70.05 70.20 1,886,393 -0.52(-0.73%)
Dec 16, 2016 71.55 71.73 70.37 70.71 8,517,052 -0.66(-0.92%)
Dec 15, 2016 70.22 71.76 69.75 71.37 2,311,467 +1.32(+1.88%)
Dec 14, 2016 69.41 70.67 69.23 70.05 3,010,004 +0.78(+1.12%)
Dec 13, 2016 69.93 70.24 69.24 69.27 1,704,672 -0.40(-0.58%)
Dec 12, 2016 69.33 69.97 69.30 69.68 1,972,099 +0.20(+0.29%)
Dec 09, 2016 69.07 69.62 68.94 69.47 1,583,939 +0.40(+0.59%)
Dec 08, 2016 69.47 69.47 68.69 69.07 1,943,985 -0.46(-0.66%)
Dec 07, 2016 68.71 69.57 68.01 69.53 3,057,590 +0.10(+0.15%)
Dec 06, 2016 69.44 69.54 68.94 69.43 1,971,115 +0.21(+0.31%)
Dec 05, 2016 69.47 69.67 69.06 69.22 2,199,585 +0.26(+0.37%)
Dec 02, 2016 69.66 69.78 68.91 68.96 1,895,286 -0.67(-0.96%)
Dec 01, 2016 70.96 70.98 69.32 69.63 1,819,329 -1.34(-1.89%)
Nov 30, 2016 72.49 72.72 70.96 70.97 2,030,624 -1.57(-2.17%)
Nov 29, 2016 72.50 72.73 72.23 72.55 1,277,339 +0.21(+0.29%)
Nov 28, 2016 72.44 72.64 72.03 72.33 1,415,236 -0.08(-0.11%)
Nov 25, 2016 72.69 72.85 72.23 72.42 742,438 -0.22(-0.30%)
Nov 23, 2016 72.64 72.64 72.64 0 +1.25(+1.75%)
Nov 22, 2016 71.22 71.51 70.78 71.39 1,614,531 +0.10(+0.14%)
Nov 21, 2016 71.02 71.61 70.96 71.29 1,638,716 +0.38(+0.53%)
Nov 18, 2016 69.83 71.31 69.70 70.91 2,438,813 +1.15(+1.65%)
Nov 17, 2016 69.27 69.83 68.89 69.76 1,958,148 +0.71(+1.03%)
Nov 16, 2016 68.73 69.17 68.45 69.05 1,568,639 +0.33(+0.48%)
Nov 15, 2016 69.46 69.75 68.62 68.72 2,076,757 -0.41(-0.60%)
Nov 14, 2016 70.29 70.78 68.79 69.13 2,187,671 -1.04(-1.48%)
Nov 11, 2016 70.49 71.17 70.07 70.17 1,883,713 -0.67(-0.95%)
Nov 10, 2016 70.98 71.17 69.75 70.84 2,174,393 +0.14(+0.20%)
Nov 09, 2016 69.59 70.94 68.92 70.71 1,704,967 +0.28(+0.39%)
Nov 08, 2016 70.34 70.80 69.89 70.43 1,052,309 +0.09(+0.13%)
Nov 07, 2016 70.23 70.62 70.09 70.34 1,931,615 +0.99(+1.43%)
Nov 04, 2016 68.87 69.79 68.83 69.35 1,558,931 +0.41(+0.60%)
Nov 03, 2016 69.01 69.31 68.73 68.93 1,197,928 -0.07(-0.11%)
Nov 02, 2016 70.44 70.62 68.85 69.01 2,410,557 -1.66(-2.34%)
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.