Fidelity National Information Services (NY: FIS )

121.58 USD -1.54 (-1.25%)
Streaming Delayed Price Updated: 1:20 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 69.68 69.91 68.90 69.06 1,237,897 -1.22(-1.74%)
Aug 28, 2015 70.24 70.48 69.70 70.28 1,833,344 -0.01(-0.01%)
Aug 27, 2015 70.02 70.57 68.99 70.29 1,485,537 +0.84(+1.21%)
Aug 26, 2015 67.13 69.56 66.41 69.45 2,928,206 +4.08(+6.24%)
Aug 25, 2015 67.78 67.81 65.32 65.37 2,468,077 -0.60(-0.91%)
Aug 24, 2015 66.27 68.29 65.20 65.97 3,148,855 -3.35(-4.83%)
Aug 21, 2015 70.95 71.49 69.25 69.32 2,968,333 -1.99(-2.79%)
Aug 20, 2015 71.68 72.29 71.31 71.31 1,842,718 -0.55(-0.77%)
Aug 19, 2015 71.61 72.24 71.09 71.86 1,861,976 +0.14(+0.20%)
Aug 18, 2015 71.48 71.74 71.23 71.72 1,117,098 +0.27(+0.38%)
Aug 17, 2015 70.30 71.63 70.20 71.45 1,850,606 +1.18(+1.68%)
Aug 14, 2015 69.98 70.37 69.70 70.27 1,274,802 +0.11(+0.16%)
Aug 13, 2015 70.76 70.96 69.95 70.16 2,395,725 -0.59(-0.83%)
Aug 12, 2015 68.57 70.89 68.07 70.75 6,375,212 +5.68(+8.73%)
Aug 11, 2015 64.91 65.28 64.59 65.07 990,117 -0.45(-0.69%)
Aug 10, 2015 65.16 65.69 65.00 65.52 799,901 +0.75(+1.16%)
Aug 07, 2015 64.59 64.84 64.31 64.77 644,188 +0.09(+0.14%)
Aug 06, 2015 65.76 65.79 64.56 64.68 586,104 -1.06(-1.61%)
Aug 05, 2015 65.50 65.98 65.46 65.74 753,120 +0.46(+0.70%)
Aug 04, 2015 65.49 65.85 65.18 65.28 755,630 -0.21(-0.32%)
Aug 03, 2015 65.50 65.72 64.67 65.49 1,005,651 +0.06(+0.09%)
Jul 31, 2015 66.17 66.17 65.08 65.43 1,691,187 -0.42(-0.64%)
Jul 30, 2015 63.10 66.65 62.59 65.85 7,446,623 +2.61(+4.13%)
Jul 29, 2015 62.36 63.34 62.30 63.24 890,085 +0.82(+1.31%)
Jul 28, 2015 62.39 62.51 61.84 62.42 1,387,490 +0.29(+0.47%)
Jul 27, 2015 62.32 62.36 61.57 62.13 1,531,648 -0.51(-0.81%)
Jul 24, 2015 62.51 62.95 62.16 62.64 1,291,827 +0.06(+0.10%)
Jul 23, 2015 63.93 64.35 62.08 62.58 2,976,613 -1.55(-2.42%)
Jul 22, 2015 63.79 64.29 63.65 64.13 1,111,796 +0.33(+0.52%)
Jul 21, 2015 64.15 64.48 63.66 63.80 966,336 -0.46(-0.72%)
Jul 20, 2015 64.19 64.69 64.12 64.26 865,285 +0.17(+0.27%)
Jul 17, 2015 64.65 64.65 63.91 64.09 681,762 -0.41(-0.64%)
Jul 16, 2015 64.48 64.67 64.02 64.50 2,172,475 +0.35(+0.55%)
Jul 15, 2015 64.24 64.49 64.02 64.15 677,549 -0.01(-0.02%)
Jul 14, 2015 64.03 64.28 63.75 64.16 711,667 +0.14(+0.22%)
Jul 13, 2015 63.95 64.10 63.74 64.02 1,244,875 +0.45(+0.71%)
Jul 10, 2015 63.00 63.78 62.91 63.57 964,053 +1.24(+1.99%)
Jul 09, 2015 62.42 62.74 62.23 62.33 884,893 +0.75(+1.22%)
Jul 08, 2015 62.13 62.46 61.58 61.58 832,459 -1.12(-1.79%)
Jul 07, 2015 62.62 62.76 61.77 62.70 727,985 +0.18(+0.29%)
Jul 06, 2015 61.81 62.58 61.66 62.52 943,321 +0.15(+0.24%)
Jul 02, 2015 62.51 62.37 62.37 62.37 697,000 +0.05(+0.08%)
Jul 01, 2015 62.15 62.48 61.98 62.32 861,340 +0.52(+0.84%)
Jun 30, 2015 62.90 62.90 61.69 61.80 1,313,772 -0.61(-0.98%)
Jun 29, 2015 62.99 63.19 62.33 62.41 1,456,888 -0.96(-1.51%)
Jun 26, 2015 63.25 63.43 63.04 63.37 2,518,287 +0.24(+0.38%)
Jun 25, 2015 63.51 63.59 63.03 63.13 780,801 -0.17(-0.27%)
Jun 24, 2015 64.15 64.18 63.30 63.30 691,303 -0.97(-1.51%)
Jun 23, 2015 64.66 64.71 64.15 64.27 882,312 -0.32(-0.50%)
Jun 22, 2015 64.25 64.93 64.11 64.59 959,857 +0.65(+1.02%)
Jun 19, 2015 63.47 64.05 63.40 63.94 1,356,551 +0.54(+0.85%)
Jun 18, 2015 63.08 63.49 62.89 63.40 1,452,845 +0.46(+0.73%)
Jun 17, 2015 63.24 63.30 62.64 62.94 648,191 -0.09(-0.14%)
Jun 16, 2015 62.84 63.26 62.63 63.03 1,168,980 +0.17(+0.27%)
Jun 15, 2015 62.63 62.96 62.17 62.86 1,049,891 -0.40(-0.63%)
Jun 12, 2015 63.71 63.86 63.19 63.26 879,422 -0.90(-1.40%)
Jun 11, 2015 63.30 64.39 63.10 64.16 1,744,301 +1.63(+2.61%)
Jun 10, 2015 62.01 62.71 61.99 62.53 559,183 +0.74(+1.20%)
Jun 09, 2015 62.01 62.17 61.63 61.79 1,019,470 -0.18(-0.29%)
Jun 08, 2015 62.09 62.47 61.84 61.97 1,060,415 -0.23(-0.37%)
Jun 05, 2015 61.69 62.31 61.54 62.20 1,599,317 +0.42(+0.68%)
Jun 04, 2015 62.19 62.40 61.72 61.78 1,213,734 -0.74(-1.18%)
Jun 03, 2015 62.74 62.90 62.39 62.52 931,903 +0.08(+0.13%)
Jun 02, 2015 62.41 62.58 62.05 62.44 1,277,940 -0.18(-0.29%)
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.