Fidelity National Information Services (NY: FIS )

149.04 USD +2.93 (+2.01%)
Streaming Delayed Price Updated: 11:50 AM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 76.93 77.31 76.28 77.03 1,813,933 +0.19(+0.25%)
Sep 29, 2016 77.18 77.89 76.79 76.84 1,182,887 -0.39(-0.50%)
Sep 28, 2016 77.88 77.88 76.57 77.23 1,697,699 -0.51(-0.66%)
Sep 27, 2016 76.98 77.77 76.86 77.74 1,272,578 +0.87(+1.13%)
Sep 26, 2016 76.76 77.27 76.75 76.87 943,679 -0.21(-0.27%)
Sep 23, 2016 77.02 77.41 77.00 77.08 1,088,211 -0.44(-0.57%)
Sep 22, 2016 77.73 77.89 77.00 77.52 1,370,889 +0.40(+0.52%)
Sep 21, 2016 76.86 77.28 76.07 77.12 2,127,280 +0.55(+0.72%)
Sep 20, 2016 76.39 76.93 76.21 76.57 1,978,825 +0.67(+0.88%)
Sep 19, 2016 75.92 76.15 75.45 75.90 2,786,468 +0.81(+1.08%)
Sep 16, 2016 76.38 76.39 74.87 75.09 12,346,474 -1.56(-2.04%)
Sep 15, 2016 75.91 76.97 75.50 76.65 2,161,661 +0.59(+0.78%)
Sep 14, 2016 76.54 76.84 75.77 76.06 2,751,358 -0.63(-0.82%)
Sep 13, 2016 77.34 77.68 76.62 76.69 2,026,992 -1.36(-1.74%)
Sep 12, 2016 77.01 78.21 76.72 78.05 2,129,734 +0.65(+0.84%)
Sep 09, 2016 78.84 79.31 77.39 77.40 2,025,114 -1.86(-2.35%)
Sep 08, 2016 79.67 80.06 79.10 79.26 2,070,645 -0.79(-0.99%)
Sep 07, 2016 80.39 80.39 79.66 80.05 1,427,986 -0.36(-0.45%)
Sep 06, 2016 81.67 81.67 79.83 80.41 1,808,436 -0.03(-0.04%)
Sep 02, 2016 80.00 80.44 80.44 80.44 1,615,500 +0.80(+1.00%)
Sep 01, 2016 79.41 79.79 79.05 79.64 1,407,634 +0.31(+0.39%)
Aug 31, 2016 79.49 79.49 79.02 79.33 1,314,953 -0.19(-0.24%)
Aug 30, 2016 79.51 79.70 79.22 79.52 825,790 +0.14(+0.18%)
Aug 29, 2016 79.52 79.99 79.32 79.38 1,117,917 -0.14(-0.18%)
Aug 26, 2016 79.85 80.35 79.09 79.52 789,487 -0.09(-0.11%)
Aug 25, 2016 79.51 79.75 79.20 79.61 1,031,758 +0.05(+0.06%)
Aug 24, 2016 79.95 80.10 79.26 79.56 1,144,740 -0.51(-0.64%)
Aug 23, 2016 79.78 80.11 79.71 80.07 891,154 +0.56(+0.70%)
Aug 22, 2016 79.21 79.52 78.97 79.51 832,993 +0.23(+0.29%)
Aug 19, 2016 79.03 79.32 78.69 79.28 1,417,066 +0.04(+0.05%)
Aug 18, 2016 79.02 79.46 78.97 79.24 1,453,007 +0.09(+0.11%)
Aug 17, 2016 79.09 79.30 78.52 79.15 1,166,038 +0.26(+0.33%)
Aug 16, 2016 79.71 79.71 78.89 78.89 1,237,060 -1.20(-1.50%)
Aug 15, 2016 80.13 80.37 79.89 80.09 1,145,412 +0.05(+0.06%)
Aug 12, 2016 80.23 80.27 79.74 80.04 1,334,131 -0.46(-0.57%)
Aug 11, 2016 80.15 80.72 80.15 80.50 1,491,887 +0.65(+0.81%)
Aug 10, 2016 79.80 79.92 79.45 79.85 915,401 +0.12(+0.15%)
Aug 09, 2016 79.50 79.95 79.23 79.73 1,663,795 +0.32(+0.40%)
Aug 08, 2016 79.76 79.76 79.14 79.41 1,040,706 +0.18(+0.23%)
Aug 05, 2016 78.59 79.37 78.48 79.23 1,030,778 +1.01(+1.29%)
Aug 04, 2016 78.26 78.81 78.15 78.22 1,549,180 +0.07(+0.09%)
Aug 03, 2016 78.49 78.53 77.73 78.15 1,467,869 -0.32(-0.41%)
Aug 02, 2016 79.14 79.23 78.19 78.47 1,592,937 -0.73(-0.92%)
Aug 01, 2016 79.73 79.89 78.93 79.20 1,389,647 -0.33(-0.41%)
Jul 29, 2016 80.38 80.49 79.33 79.53 1,890,454 -0.83(-1.03%)
Jul 28, 2016 80.68 80.72 79.76 80.36 1,418,726 -0.43(-0.53%)
Jul 27, 2016 81.00 81.41 80.42 80.79 2,700,516 -0.05(-0.06%)
Jul 26, 2016 80.00 81.29 79.51 80.84 5,673,806 +2.94(+3.77%)
Jul 25, 2016 78.05 78.05 77.44 77.90 2,230,707 -0.08(-0.10%)
Jul 22, 2016 77.69 78.10 77.69 77.98 1,011,986 +0.15(+0.19%)
Jul 21, 2016 78.05 78.20 77.38 77.83 1,773,467 -0.17(-0.22%)
Jul 20, 2016 77.66 78.04 77.38 78.00 1,595,654 +0.84(+1.09%)
Jul 19, 2016 76.60 77.19 76.41 77.16 1,170,722 +0.28(+0.36%)
Jul 18, 2016 76.64 76.94 76.41 76.88 1,286,666 +0.34(+0.44%)
Jul 15, 2016 77.15 77.25 76.50 76.54 1,556,887 -0.35(-0.46%)
Jul 14, 2016 77.54 77.75 76.85 76.89 1,964,532 -0.25(-0.32%)
Jul 13, 2016 77.28 77.44 76.92 77.14 1,371,838 +0.19(+0.25%)
Jul 12, 2016 76.36 77.07 76.00 76.95 1,871,889 +0.94(+1.24%)
Jul 11, 2016 76.30 76.85 75.95 76.01 1,888,041 -0.02(-0.03%)
Jul 08, 2016 75.06 76.18 74.76 76.03 2,184,183 +1.27(+1.70%)
Jul 07, 2016 74.23 74.82 74.23 74.76 1,672,230 +0.51(+0.69%)
Jul 06, 2016 74.22 74.64 73.84 74.25 2,066,919 -0.36(-0.48%)
Jul 05, 2016 74.07 74.67 73.78 74.61 2,904,756 +0.11(+0.15%)
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.