Fidelity National Information Services (NY: FIS )

65.53 -0.45 (-0.68%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 74.16 74.26 73.19 73.38 2,049,023 -0.77(-1.03%)
Jul 28, 2016 74.44 74.48 73.59 74.14 1,537,727 -0.40(-0.53%)
Jul 27, 2016 74.73 75.11 74.20 74.54 2,927,032 -0.05(-0.06%)
Jul 26, 2016 73.81 75.00 73.36 74.58 6,149,718 +2.71(+3.77%)
Jul 25, 2016 72.01 72.01 71.45 71.87 2,417,816 -0.07(-0.10%)
Jul 22, 2016 71.68 72.05 71.68 71.95 1,096,870 +0.14(+0.19%)
Jul 21, 2016 72.01 72.15 71.39 71.81 1,922,223 -0.16(-0.22%)
Jul 20, 2016 71.65 72.00 71.39 71.96 1,729,495 +0.78(+1.09%)
Jul 19, 2016 70.67 71.22 70.50 71.19 1,268,920 +0.26(+0.36%)
Jul 18, 2016 70.71 70.99 70.50 70.93 1,394,590 +0.31(+0.44%)
Jul 15, 2016 71.18 71.27 70.58 70.62 1,687,477 -0.32(-0.46%)
Jul 14, 2016 71.54 71.73 70.90 70.94 2,129,314 -0.23(-0.32%)
Jul 13, 2016 71.30 71.45 70.97 71.17 1,486,906 +0.18(+0.25%)
Jul 12, 2016 70.45 71.11 70.12 71.00 2,028,901 +0.87(+1.24%)
Jul 11, 2016 70.40 70.90 70.07 70.13 2,046,407 -0.02(-0.03%)
Jul 08, 2016 69.25 70.28 68.97 70.15 2,367,389 +1.17(+1.70%)
Jul 07, 2016 68.49 69.03 68.49 68.97 1,812,494 +0.47(+0.69%)
Jul 06, 2016 68.48 68.86 68.13 68.50 2,240,289 -0.33(-0.48%)
Jul 05, 2016 68.34 68.89 68.07 68.84 3,148,403 +0.10(+0.15%)
Jul 01, 2016 68.09 68.73 68.73 68.73 3,031,826 +0.76(+1.11%)
Jun 30, 2016 66.90 67.98 66.68 67.98 2,480,256 +1.13(+1.70%)
Jun 29, 2016 65.87 66.94 65.79 66.84 2,173,430 +1.30(+1.98%)
Jun 28, 2016 63.71 65.54 63.70 65.54 2,517,068 +2.47(+3.92%)
Jun 27, 2016 64.54 64.57 62.77 63.07 2,996,479 -2.13(-3.27%)
Jun 24, 2016 65.77 66.53 65.16 65.20 5,990,270 -2.99(-4.38%)
Jun 23, 2016 67.89 68.20 67.64 68.19 1,737,832 +0.72(+1.07%)
Jun 22, 2016 67.73 67.97 67.37 67.47 1,304,306 -0.15(-0.22%)
Jun 21, 2016 67.46 67.87 67.11 67.62 2,818,428 +0.37(+0.55%)
Jun 20, 2016 67.73 68.28 67.14 67.25 2,870,761 +0.09(+0.14%)
Jun 17, 2016 67.94 67.94 66.86 67.16 4,827,259 -0.89(-1.32%)
Jun 16, 2016 67.64 68.18 67.29 68.05 2,502,143 +0.13(+0.19%)
Jun 15, 2016 68.07 68.27 67.75 67.92 2,061,991 -0.12(-0.18%)
Jun 14, 2016 67.45 68.17 67.26 68.04 1,662,048 +0.53(+0.78%)
Jun 13, 2016 68.15 68.63 67.48 67.52 1,953,616 -0.83(-1.21%)
Jun 10, 2016 68.55 68.61 68.09 68.34 1,952,348 -0.74(-1.06%)
Jun 09, 2016 69.02 69.32 68.88 69.08 1,294,467 -0.22(-0.32%)
Jun 08, 2016 69.24 69.60 69.02 69.30 1,316,719 -0.06(-0.09%)
Jun 07, 2016 69.21 69.64 69.08 69.36 1,729,295 +0.16(+0.23%)
Jun 06, 2016 68.91 69.69 68.72 69.21 1,958,923 +0.27(+0.39%)
Jun 03, 2016 68.92 69.09 68.28 68.94 1,366,189 -0.36(-0.52%)
Jun 02, 2016 68.63 69.37 68.27 69.30 1,464,974 +0.61(+0.88%)
Jun 01, 2016 68.28 68.72 67.72 68.69 1,473,370 +0.41(+0.61%)
May 31, 2016 68.47 68.57 67.89 68.28 3,500,227 -0.13(-0.19%)
May 27, 2016 67.94 68.41 68.41 68.41 1,605,924 +0.35(+0.51%)
May 26, 2016 67.57 68.49 67.35 68.06 1,973,060 +0.32(+0.48%)
May 25, 2016 68.00 68.13 67.51 67.74 2,323,340 -0.21(-0.31%)
May 24, 2016 67.10 68.00 66.95 67.95 5,550,969 +1.26(+1.89%)
May 23, 2016 66.99 67.02 66.62 66.69 1,499,261 -0.40(-0.60%)
May 20, 2016 67.20 67.20 66.79 67.09 2,610,201 +0.34(+0.51%)
May 19, 2016 66.24 66.87 65.94 66.75 1,907,813 +0.20(+0.30%)
May 18, 2016 66.24 66.99 65.83 66.55 2,654,087 +0.24(+0.36%)
May 17, 2016 66.81 67.11 66.11 66.31 2,278,275 -0.61(-0.91%)
May 16, 2016 66.45 67.10 66.12 66.92 2,849,372 +0.44(+0.66%)
May 13, 2016 66.03 67.14 66.01 66.48 8,183,709 +0.50(+0.75%)
May 12, 2016 66.24 67.09 65.55 65.98 5,134,194 -1.53(-2.26%)
May 11, 2016 68.15 68.21 67.29 67.51 2,999,835 -0.39(-0.57%)
May 10, 2016 66.15 67.94 66.15 67.89 4,022,920 +1.96(+2.97%)
May 09, 2016 66.04 67.09 65.77 65.94 2,900,621 +0.43(+0.66%)
May 06, 2016 64.48 65.52 64.40 65.50 2,438,813 +0.79(+1.22%)
May 05, 2016 65.17 65.73 64.29 64.71 3,176,151 -0.61(-0.93%)
May 04, 2016 65.32 65.64 64.82 65.32 4,205,350 -0.22(-0.34%)
May 03, 2016 63.96 66.40 63.91 65.54 9,359,400 +3.78(+6.12%)
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.