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 (%)
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%)
Jan 04, 2016 54.12 54.53 53.64 54.48 2,379,895 -0.63(-1.14%)
Dec 31, 2015 55.26 55.11 55.11 55.11 957,963 -0.35(-0.64%)
Dec 30, 2015 55.77 56.03 55.43 55.46 643,218 -0.55(-0.97%)
Dec 29, 2015 55.80 56.51 55.69 56.01 830,359 +0.54(+0.97%)
Dec 28, 2015 55.31 55.47 54.80 55.47 1,501,800 -0.10(-0.18%)
Dec 24, 2015 55.59 55.57 55.57 55.57 452,313 -0.07(-0.13%)
Dec 23, 2015 54.60 55.94 54.48 55.64 2,406,049 +1.22(+2.24%)
Dec 22, 2015 53.99 54.60 53.82 54.42 1,882,311 +0.63(+1.17%)
Dec 21, 2015 53.63 54.35 53.45 53.80 1,850,075 +0.58(+1.09%)
Dec 18, 2015 54.20 54.24 53.19 53.21 3,009,973 -1.24(-2.27%)
Dec 17, 2015 56.37 56.82 54.33 54.45 2,268,175 -1.96(-3.47%)
Dec 16, 2015 56.46 56.69 55.34 56.41 1,516,662 +0.37(+0.67%)
Dec 15, 2015 55.99 56.29 55.53 56.03 2,109,165 +0.46(+0.83%)
Dec 14, 2015 54.94 56.47 54.91 55.57 2,352,033 +0.15(+0.28%)
Dec 11, 2015 55.71 56.17 55.19 55.41 2,492,480 -1.52(-2.67%)
Dec 10, 2015 57.42 57.59 56.84 56.94 2,164,875 -0.52(-0.90%)
Dec 09, 2015 56.81 58.04 56.75 57.45 2,793,161 +0.36(+0.63%)
Dec 08, 2015 57.04 57.14 56.40 57.09 2,804,150 -0.42(-0.72%)
Dec 07, 2015 58.68 58.85 57.16 57.51 2,338,003 -1.39(-2.35%)
Dec 04, 2015 58.25 59.13 58.25 58.89 3,469,595 +0.88(+1.51%)
Dec 03, 2015 59.02 59.09 57.60 58.01 4,762,387 -0.82(-1.40%)
Dec 02, 2015 58.27 59.72 58.09 58.84 9,350,697 +0.44(+0.76%)
Dec 01, 2015 57.92 58.64 57.65 58.39 4,519,699 +0.74(+1.29%)
Nov 30, 2015 58.68 58.76 57.57 57.65 3,393,686 -0.95(-1.62%)
Nov 27, 2015 58.52 58.76 58.38 58.60 1,070,879 +0.17(+0.29%)
Nov 25, 2015 58.86 58.43 58.43 58.43 2,241,509 -0.23(-0.39%)
Nov 24, 2015 58.99 59.28 57.91 58.66 2,336,978 -0.70(-1.17%)
Nov 23, 2015 60.20 60.34 59.20 59.35 2,657,945 -0.78(-1.29%)
Nov 20, 2015 60.12 60.31 60.00 60.13 2,974,909 +0.30(+0.50%)
Nov 19, 2015 59.99 60.24 59.64 59.83 1,445,414 -0.04(-0.06%)
Nov 18, 2015 59.69 60.00 59.31 59.87 1,439,697 +0.46(+0.78%)
Nov 17, 2015 59.51 59.86 59.24 59.41 1,104,247 +0.10(+0.17%)
Nov 16, 2015 58.98 59.41 58.76 59.31 1,619,223 +0.36(+0.61%)
Nov 13, 2015 59.95 60.06 58.94 58.95 1,197,773 -1.10(-1.82%)
Nov 12, 2015 60.46 60.68 59.96 60.04 1,867,394 -0.70(-1.15%)
Nov 11, 2015 60.14 61.00 59.93 60.74 2,024,475 +0.52(+0.86%)
Nov 10, 2015 59.88 60.39 59.79 60.22 1,995,679 +0.14(+0.24%)
Nov 09, 2015 60.61 61.09 59.81 60.08 1,304,683 -0.76(-1.25%)
Nov 06, 2015 59.91 61.06 59.89 60.84 2,520,803 +0.91(+1.53%)
Nov 05, 2015 59.51 60.39 59.27 59.92 4,000,804 +0.58(+0.98%)
Nov 04, 2015 58.38 61.36 58.35 59.34 6,240,495 +0.97(+1.66%)
Nov 03, 2015 59.80 62.70 58.00 58.38 10,422,785 -8.18(-12.29%)
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.