Fidelity National Information Services (NY: FIS )

65.46 -0.52 (-0.79%)
Streaming Delayed Price Updated: 3:23 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 97.56 97.79 96.44 96.52 1,736,148 -0.98(-1.01%)
May 30, 2018 96.82 97.85 96.82 97.50 1,230,427 +0.83(+0.86%)
May 29, 2018 97.15 97.27 96.14 96.67 956,215 -1.02(-1.04%)
May 25, 2018 97.69 97.69 97.69 0 -0.32(-0.33%)
May 24, 2018 98.16 98.38 97.57 98.01 1,376,573 -0.07(-0.07%)
May 23, 2018 97.26 98.14 96.97 98.08 1,083,121 +0.35(+0.36%)
May 22, 2018 98.66 98.66 97.37 97.73 1,427,828 -0.90(-0.91%)
May 21, 2018 98.88 99.06 98.41 98.63 873,305 +0.31(+0.32%)
May 18, 2018 97.97 98.72 97.82 98.32 1,417,733 +0.28(+0.29%)
May 17, 2018 98.68 99.10 97.78 98.03 1,786,230 -0.96(-0.97%)
May 16, 2018 98.86 99.13 98.36 99.00 1,407,629 +0.13(+0.13%)
May 15, 2018 98.34 98.88 97.60 98.86 1,674,015 +0.00(+0.00%)
May 14, 2018 99.15 99.15 98.31 98.86 2,040,064 -0.18(-0.18%)
May 11, 2018 98.89 99.15 98.25 99.04 2,276,230 -0.02(-0.02%)
May 10, 2018 97.92 99.17 97.86 99.06 2,081,798 +0.94(+0.96%)
May 09, 2018 97.63 98.14 97.20 98.12 3,481,638 +0.68(+0.70%)
May 08, 2018 96.12 97.73 96.04 97.44 2,914,413 +0.93(+0.96%)
May 07, 2018 95.04 96.55 94.87 96.51 2,333,595 +1.46(+1.54%)
May 04, 2018 93.50 95.22 93.11 95.05 2,140,236 +1.18(+1.26%)
May 03, 2018 92.54 93.92 92.32 93.87 2,417,189 +0.87(+0.93%)
May 02, 2018 94.20 94.54 92.64 93.00 3,035,420 -1.10(-1.17%)
May 01, 2018 91.59 94.15 91.00 94.10 4,291,052 +4.43(+4.94%)
Apr 30, 2018 89.83 90.94 89.60 89.68 3,086,529 +0.25(+0.29%)
Apr 27, 2018 89.79 90.26 89.27 89.42 2,158,953 -0.28(-0.32%)
Apr 26, 2018 89.42 90.18 89.25 89.70 1,904,906 +0.84(+0.95%)
Apr 25, 2018 89.52 89.55 88.64 88.86 1,715,509 -0.62(-0.70%)
Apr 24, 2018 90.60 90.91 89.11 89.49 1,435,369 -0.88(-0.97%)
Apr 23, 2018 91.05 91.24 90.14 90.36 1,226,482 -0.29(-0.32%)
Apr 20, 2018 91.44 91.80 90.44 90.66 1,224,199 -0.99(-1.08%)
Apr 19, 2018 92.00 92.35 91.21 91.65 962,342 -0.44(-0.48%)
Apr 18, 2018 92.54 92.54 91.90 92.09 1,693,447 -0.08(-0.08%)
Apr 17, 2018 92.42 92.42 91.80 92.17 2,176,982 +0.30(+0.33%)
Apr 16, 2018 91.65 92.10 91.12 91.87 840,604 +1.00(+1.10%)
Apr 13, 2018 91.89 91.98 90.52 90.87 1,029,569 -0.42(-0.47%)
Apr 12, 2018 91.52 91.75 91.18 91.29 704,297 +0.32(+0.35%)
Apr 11, 2018 90.72 91.99 90.70 90.97 1,284,315 -0.46(-0.51%)
Apr 10, 2018 91.68 92.18 91.16 91.43 1,117,169 +0.78(+0.86%)
Apr 09, 2018 90.69 91.93 90.08 90.65 1,788,622 +0.44(+0.49%)
Apr 06, 2018 91.20 91.67 89.82 90.20 1,568,118 -1.82(-1.98%)
Apr 05, 2018 91.25 92.53 91.11 92.03 1,757,487 +1.38(+1.52%)
Apr 04, 2018 88.57 90.85 88.49 90.65 2,231,968 +0.94(+1.05%)
Apr 03, 2018 89.50 90.02 88.64 89.70 2,742,037 +0.27(+0.31%)
Apr 02, 2018 90.55 91.19 88.68 89.43 2,467,419 -1.50(-1.65%)
Mar 29, 2018 90.93 90.93 90.93 0 +0.93(+1.03%)
Mar 28, 2018 89.57 90.66 88.71 90.01 1,741,818 +0.60(+0.68%)
Mar 27, 2018 91.16 91.39 88.84 89.40 1,436,869 -1.40(-1.54%)
Mar 26, 2018 90.45 90.98 89.28 90.80 2,057,115 +1.23(+1.37%)
Mar 23, 2018 92.19 92.82 89.55 89.57 1,763,743 -2.51(-2.73%)
Mar 22, 2018 94.40 94.40 91.98 92.08 1,857,865 -2.89(-3.04%)
Mar 21, 2018 95.47 96.07 94.88 94.97 1,083,889 -0.32(-0.34%)
Mar 20, 2018 94.75 95.42 94.28 95.29 1,019,427 +0.82(+0.87%)
Mar 19, 2018 94.79 95.09 93.84 94.47 758,026 -0.56(-0.59%)
Mar 16, 2018 94.69 95.26 94.67 95.03 1,801,227 +0.51(+0.54%)
Mar 15, 2018 94.79 95.42 94.28 94.52 829,205 +0.09(+0.10%)
Mar 14, 2018 94.49 95.05 93.98 94.43 1,310,024 -0.08(-0.09%)
Mar 13, 2018 95.27 95.71 94.11 94.51 1,594,888 -0.77(-0.81%)
Mar 12, 2018 94.86 95.62 94.41 95.28 2,502,230 +0.43(+0.46%)
Mar 09, 2018 94.03 94.91 93.55 94.85 1,809,452 +1.40(+1.50%)
Mar 08, 2018 93.31 93.51 92.74 93.45 1,261,465 +0.67(+0.72%)
Mar 07, 2018 92.95 92.78 1,485,805 -0.13(-0.14%)
Mar 06, 2018 93.95 94.29 92.66 92.91 1,506,459 -0.83(-0.88%)
Mar 05, 2018 90.58 93.78 90.58 93.74 2,504,157 +2.53(+2.78%)
Mar 02, 2018 89.68 91.36 89.18 91.21 1,339,548 +0.88(+0.98%)
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.