Fidelity National Information Services (NY: FIS )

74.33 +1.15 (+1.58%)
Streaming Delayed Price Updated: 1:59 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 59.08 59.17 57.96 58.04 3,370,647 -0.96(-1.62%)
Nov 27, 2015 58.92 59.16 58.78 59.00 1,063,609 +0.17(+0.29%)
Nov 25, 2015 59.27 58.83 58.83 58.83 2,226,292 -0.23(-0.39%)
Nov 24, 2015 59.39 59.69 58.31 59.06 2,321,113 -0.70(-1.17%)
Nov 23, 2015 60.61 60.75 59.60 59.76 2,639,900 -0.78(-1.29%)
Nov 20, 2015 60.53 60.73 60.41 60.54 2,954,713 +0.30(+0.50%)
Nov 19, 2015 60.40 60.65 60.05 60.24 1,435,602 -0.04(-0.06%)
Nov 18, 2015 60.10 60.41 59.71 60.28 1,429,923 +0.46(+0.78%)
Nov 17, 2015 59.91 60.27 59.65 59.81 1,096,750 +0.10(+0.17%)
Nov 16, 2015 59.38 59.81 59.16 59.71 1,608,230 +0.36(+0.61%)
Nov 13, 2015 60.36 60.47 59.34 59.35 1,189,641 -1.10(-1.82%)
Nov 12, 2015 60.87 61.10 60.37 60.45 1,854,716 -0.70(-1.15%)
Nov 11, 2015 60.55 61.42 60.34 61.15 2,010,731 +0.52(+0.86%)
Nov 10, 2015 60.29 60.80 60.20 60.63 1,982,130 +0.15(+0.24%)
Nov 09, 2015 61.03 61.51 60.22 60.49 1,295,826 -0.77(-1.25%)
Nov 06, 2015 60.32 61.47 60.30 61.25 2,503,690 +0.92(+1.53%)
Nov 05, 2015 59.91 60.81 59.68 60.33 3,973,643 +0.58(+0.98%)
Nov 04, 2015 58.78 61.78 58.75 59.75 6,198,129 +0.98(+1.66%)
Nov 03, 2015 60.21 63.13 58.40 58.77 10,352,027 -8.23(-12.29%)
Nov 02, 2015 65.89 67.10 64.34 67.01 3,084,936 +0.53(+0.80%)
Oct 30, 2015 66.40 66.56 66.00 66.48 2,211,388 +0.16(+0.25%)
Oct 29, 2015 66.24 66.43 65.99 66.31 1,267,068 -0.05(-0.07%)
Oct 28, 2015 65.01 66.37 64.74 66.36 1,148,398 +1.64(+2.54%)
Oct 27, 2015 64.67 65.07 64.46 64.72 1,314,042 -0.32(-0.49%)
Oct 26, 2015 64.85 65.08 64.57 65.04 1,036,466 +0.10(+0.15%)
Oct 23, 2015 64.91 65.04 64.36 64.94 1,117,052 +0.60(+0.94%)
Oct 22, 2015 63.94 64.73 63.67 64.34 1,138,895 +0.77(+1.20%)
Oct 21, 2015 64.55 64.78 63.52 63.57 903,347 -0.83(-1.29%)
Oct 20, 2015 64.27 64.56 63.92 64.40 936,683 +0.03(+0.04%)
Oct 19, 2015 63.81 64.44 63.60 64.37 1,126,172 +0.24(+0.37%)
Oct 16, 2015 63.87 64.13 63.43 64.13 1,092,901 +0.49(+0.77%)
Oct 15, 2015 63.69 63.70 63.01 63.64 1,831,474 +0.39(+0.62%)
Oct 14, 2015 63.75 64.13 63.09 63.25 1,212,070 -0.42(-0.66%)
Oct 13, 2015 64.22 64.63 63.45 63.67 1,362,570 -0.89(-1.38%)
Oct 12, 2015 64.27 64.87 64.06 64.56 765,042 +0.29(+0.45%)
Oct 09, 2015 64.96 65.32 63.91 64.27 1,653,951 -0.73(-1.12%)
Oct 08, 2015 63.91 65.07 63.77 65.00 1,737,932 +1.06(+1.65%)
Oct 07, 2015 63.65 64.07 63.23 63.94 1,475,523 +0.64(+1.01%)
Oct 06, 2015 63.02 63.32 62.60 63.30 1,337,485 +0.10(+0.16%)
Oct 05, 2015 62.47 63.38 62.47 63.20 1,188,000 +0.89(+1.43%)
Oct 02, 2015 60.55 62.37 60.31 62.31 967,896 +0.70(+1.14%)
Oct 01, 2015 61.76 61.76 60.84 61.61 1,562,637 +0.46(+0.75%)
Sep 30, 2015 61.35 61.76 60.49 61.15 1,644,771 +0.53(+0.87%)
Sep 29, 2015 60.12 60.72 59.94 60.62 1,661,595 +0.59(+0.99%)
Sep 28, 2015 61.99 62.17 60.00 60.03 1,635,867 -2.16(-3.47%)
Sep 25, 2015 62.74 62.94 61.84 62.19 1,224,958 -0.07(-0.12%)
Sep 24, 2015 62.52 62.77 61.86 62.27 1,257,242 -0.87(-1.37%)
Sep 23, 2015 62.22 63.25 61.90 63.13 1,462,540 +0.95(+1.52%)
Sep 22, 2015 62.78 62.80 61.81 62.18 1,579,351 -1.25(-1.97%)
Sep 21, 2015 62.45 63.75 62.40 63.43 1,248,623 +1.28(+2.05%)
Sep 18, 2015 62.46 63.31 62.03 62.16 2,575,278 -1.02(-1.62%)
Sep 17, 2015 63.78 64.25 63.02 63.18 1,571,951 -0.57(-0.90%)
Sep 16, 2015 63.66 64.06 63.55 63.75 1,007,690 +0.05(+0.09%)
Sep 15, 2015 62.89 63.95 62.58 63.70 881,002 +1.03(+1.64%)
Sep 14, 2015 63.23 63.34 62.47 62.67 1,258,319 -0.57(-0.89%)
Sep 11, 2015 62.37 63.31 61.90 63.23 1,357,414 +0.82(+1.31%)
Sep 10, 2015 61.65 62.77 61.64 62.41 1,778,047 +0.72(+1.16%)
Sep 09, 2015 63.28 63.58 61.61 61.70 906,364 -1.30(-2.06%)
Sep 08, 2015 61.85 63.00 61.65 63.00 1,091,623 +2.09(+3.43%)
Sep 04, 2015 61.12 60.91 60.91 60.91 1,396,428 -0.99(-1.60%)
Sep 03, 2015 61.98 62.37 61.65 61.90 1,846,907 +0.28(+0.46%)
Sep 02, 2015 61.67 61.79 60.82 61.62 2,023,811 +0.69(+1.13%)
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.