Fidelity National Information Services (NY: FIS )

69.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 57.55 58.20 57.38 57.81 1,823,947 +0.12(+0.21%)
Mar 30, 2016 57.53 57.90 57.45 57.69 1,530,280 +0.24(+0.41%)
Mar 29, 2016 56.82 57.48 56.66 57.45 1,210,474 +0.46(+0.80%)
Mar 28, 2016 57.53 57.53 56.84 57.00 1,144,424 -0.18(-0.32%)
Mar 24, 2016 57.22 57.18 57.18 57.18 1,716,889 -0.25(-0.43%)
Mar 23, 2016 57.06 57.53 56.80 57.43 2,496,991 +0.40(+0.70%)
Mar 22, 2016 57.07 57.30 56.95 57.02 1,585,859 -0.27(-0.48%)
Mar 21, 2016 56.94 57.46 56.79 57.30 2,462,774 +0.19(+0.34%)
Mar 18, 2016 56.55 57.38 55.93 57.11 10,011,162 -0.47(-0.82%)
Mar 17, 2016 57.28 57.86 57.10 57.58 2,515,813 +0.27(+0.48%)
Mar 16, 2016 56.90 57.53 56.80 57.31 1,673,632 +0.30(+0.53%)
Mar 15, 2016 56.45 57.25 56.45 57.01 1,530,437 -0.10(-0.18%)
Mar 14, 2016 57.05 57.21 56.53 57.11 2,624,474 -0.01(-0.02%)
Mar 11, 2016 56.21 57.30 55.71 57.11 4,256,991 +1.14(+2.03%)
Mar 10, 2016 54.78 56.15 54.62 55.98 4,771,173 +1.40(+2.57%)
Mar 09, 2016 54.12 54.60 53.75 54.58 2,060,424 +0.76(+1.42%)
Mar 08, 2016 54.13 54.34 53.77 53.81 1,617,473 -0.81(-1.48%)
Mar 07, 2016 54.96 55.16 54.41 54.62 2,032,854 -0.67(-1.22%)
Mar 04, 2016 54.86 55.32 54.51 55.30 3,395,560 +0.44(+0.80%)
Mar 03, 2016 54.42 54.99 54.04 54.86 2,414,475 +0.37(+0.68%)
Mar 02, 2016 54.52 54.55 53.77 54.49 1,721,761 -0.07(-0.13%)
Mar 01, 2016 53.48 54.57 53.38 54.56 2,381,268 +1.59(+3.00%)
Feb 29, 2016 54.04 54.28 52.95 52.97 3,008,383 -1.13(-2.08%)
Feb 26, 2016 54.72 55.11 54.01 54.10 1,986,725 -0.50(-0.92%)
Feb 25, 2016 53.95 54.62 53.59 54.60 1,711,162 +0.78(+1.45%)
Feb 24, 2016 53.20 53.86 52.56 53.81 1,765,960 +0.18(+0.34%)
Feb 23, 2016 54.25 54.55 53.56 53.63 1,927,901 -0.92(-1.68%)
Feb 22, 2016 54.48 55.20 54.25 54.55 1,943,614 +0.25(+0.47%)
Feb 19, 2016 53.80 54.33 53.34 54.30 1,858,597 +0.49(+0.91%)
Feb 18, 2016 54.11 54.34 53.59 53.80 1,356,500 -0.34(-0.62%)
Feb 17, 2016 53.75 54.15 53.50 54.14 2,907,953 +0.81(+1.52%)
Feb 16, 2016 53.20 53.62 52.94 53.33 3,051,383 +0.98(+1.88%)
Feb 12, 2016 51.92 52.35 52.35 52.35 1,691,915 +1.03(+2.00%)
Feb 11, 2016 51.10 51.72 50.91 51.32 2,161,298 -0.87(-1.67%)
Feb 10, 2016 52.64 53.36 52.12 52.20 3,407,631 -0.48(-0.92%)
Feb 09, 2016 52.42 53.87 51.27 52.68 6,132,258 +1.72(+3.37%)
Feb 08, 2016 52.50 52.50 50.11 50.96 4,632,473 -2.27(-4.27%)
Feb 05, 2016 54.42 54.92 53.00 53.23 2,110,838 -1.46(-2.68%)
Feb 04, 2016 54.07 54.80 54.07 54.70 1,598,517 +0.45(+0.84%)
Feb 03, 2016 54.20 54.51 53.52 54.24 1,675,137 +0.12(+0.22%)
Feb 02, 2016 54.56 54.67 53.92 54.12 1,774,945 -1.05(-1.90%)
Feb 01, 2016 54.00 55.50 53.84 55.17 1,990,726 +0.85(+1.57%)
Jan 29, 2016 53.29 54.34 53.02 54.31 2,418,024 +1.38(+2.61%)
Jan 28, 2016 53.92 54.07 52.80 52.93 1,822,147 -0.55(-1.02%)
Jan 27, 2016 54.44 54.91 53.15 53.48 2,322,063 -1.12(-2.05%)
Jan 26, 2016 53.66 54.64 53.40 54.60 1,395,743 +1.08(+2.02%)
Jan 25, 2016 53.80 54.24 53.43 53.51 1,398,599 -0.55(-1.01%)
Jan 22, 2016 53.70 54.15 53.59 54.06 2,169,542 +1.27(+2.41%)
Jan 21, 2016 52.87 53.60 52.44 52.79 2,927,343 +0.15(+0.28%)
Jan 20, 2016 52.67 53.06 51.65 52.64 2,638,958 -0.75(-1.40%)
Jan 19, 2016 53.79 53.96 53.01 53.39 1,521,365 +0.23(+0.43%)
Jan 15, 2016 53.26 53.16 53.16 53.16 3,293,984 -1.67(-3.05%)
Jan 14, 2016 54.02 55.12 53.59 54.83 3,374,224 +1.07(+2.00%)
Jan 13, 2016 54.75 55.20 53.59 53.76 2,785,618 -0.79(-1.45%)
Jan 12, 2016 54.52 54.73 53.60 54.55 3,032,519 +0.95(+1.78%)
Jan 11, 2016 53.30 53.90 52.80 53.60 1,898,446 +0.74(+1.39%)
Jan 08, 2016 54.12 54.25 52.78 52.86 2,156,371 -0.96(-1.79%)
Jan 07, 2016 53.20 54.20 52.81 53.82 2,376,091 +0.01(+0.02%)
Jan 06, 2016 53.98 54.31 53.56 53.81 1,917,601 -1.01(-1.84%)
Jan 05, 2016 54.73 55.55 54.26 54.82 2,511,331 +0.35(+0.63%)
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.