Fidelity National Information Services (NY: FIS )

75.39 -2.42 (-3.11%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 65.94 66.11 65.56 66.03 2,226,504 +0.16(+0.25%)
Oct 29, 2015 65.79 65.98 65.55 65.86 1,275,728 -0.05(-0.07%)
Oct 28, 2015 64.57 65.92 64.30 65.91 1,156,248 +1.63(+2.54%)
Oct 27, 2015 64.23 64.63 64.02 64.28 1,323,024 -0.32(-0.49%)
Oct 26, 2015 64.41 64.64 64.13 64.60 1,043,551 +0.10(+0.15%)
Oct 23, 2015 64.47 64.60 63.92 64.50 1,124,687 +0.60(+0.94%)
Oct 22, 2015 63.51 64.29 63.24 63.90 1,146,679 +0.76(+1.20%)
Oct 21, 2015 64.12 64.34 63.09 63.14 909,522 -0.82(-1.29%)
Oct 20, 2015 63.84 64.12 63.49 63.96 943,086 +0.03(+0.04%)
Oct 19, 2015 63.37 64.01 63.16 63.93 1,133,869 +0.24(+0.37%)
Oct 16, 2015 63.44 63.70 63.00 63.70 1,100,371 +0.49(+0.77%)
Oct 15, 2015 63.26 63.26 62.59 63.21 1,843,992 +0.39(+0.62%)
Oct 14, 2015 63.32 63.69 62.66 62.82 1,220,354 -0.42(-0.66%)
Oct 13, 2015 63.78 64.19 63.02 63.24 1,371,884 -0.89(-1.38%)
Oct 12, 2015 63.84 64.43 63.63 64.12 770,271 +0.29(+0.45%)
Oct 09, 2015 64.52 64.88 63.47 63.84 1,665,256 -0.72(-1.12%)
Oct 08, 2015 63.47 64.63 63.34 64.56 1,749,811 +1.05(+1.65%)
Oct 07, 2015 63.22 63.64 62.80 63.51 1,485,608 +0.63(+1.01%)
Oct 06, 2015 62.59 62.89 62.18 62.88 1,346,627 +0.10(+0.16%)
Oct 05, 2015 62.04 62.95 62.04 62.78 1,196,120 +0.89(+1.43%)
Oct 02, 2015 60.14 61.94 59.91 61.89 974,512 +0.70(+1.14%)
Oct 01, 2015 61.34 61.34 60.43 61.19 1,573,318 +0.45(+0.75%)
Sep 30, 2015 60.94 61.34 60.08 60.74 1,656,013 +0.53(+0.87%)
Sep 29, 2015 59.72 60.30 59.53 60.21 1,672,953 +0.59(+0.99%)
Sep 28, 2015 61.57 61.75 59.60 59.62 1,647,049 -2.15(-3.47%)
Sep 25, 2015 62.31 62.51 61.42 61.77 1,233,331 -0.07(-0.12%)
Sep 24, 2015 62.10 62.34 61.44 61.84 1,265,835 -0.86(-1.37%)
Sep 23, 2015 61.80 62.82 61.48 62.70 1,472,536 +0.94(+1.52%)
Sep 22, 2015 62.35 62.38 61.39 61.76 1,590,146 -1.24(-1.97%)
Sep 21, 2015 62.02 63.32 61.98 63.00 1,257,158 +1.27(+2.05%)
Sep 18, 2015 62.03 62.88 61.61 61.73 2,592,880 -1.01(-1.62%)
Sep 17, 2015 63.35 63.82 62.59 62.75 1,582,696 -0.57(-0.90%)
Sep 16, 2015 63.23 63.63 63.12 63.32 1,014,578 +0.05(+0.09%)
Sep 15, 2015 62.47 63.52 62.16 63.26 887,024 +1.02(+1.64%)
Sep 14, 2015 62.80 62.91 62.04 62.24 1,266,920 -0.56(-0.89%)
Sep 11, 2015 61.95 62.88 61.48 62.80 1,366,693 +0.81(+1.31%)
Sep 10, 2015 61.23 62.35 61.22 61.99 1,790,201 +0.71(+1.16%)
Sep 09, 2015 62.85 63.15 61.19 61.28 912,560 -1.29(-2.06%)
Sep 08, 2015 61.43 62.57 61.23 62.57 1,099,084 +2.07(+3.43%)
Sep 04, 2015 60.71 60.49 60.49 60.49 1,405,973 -0.98(-1.60%)
Sep 03, 2015 61.56 61.95 61.23 61.48 1,859,532 +0.28(+0.46%)
Sep 02, 2015 61.25 61.37 60.40 61.20 2,037,644 +0.69(+1.13%)
Sep 01, 2015 61.10 61.75 60.02 60.51 2,416,402 -1.79(-2.87%)
Aug 31, 2015 62.86 63.06 62.15 62.30 1,372,270 -1.10(-1.74%)
Aug 28, 2015 63.36 63.58 62.87 63.40 2,032,352 -0.01(-0.01%)
Aug 27, 2015 63.16 63.66 62.23 63.41 1,646,791 +0.76(+1.21%)
Aug 26, 2015 60.56 62.75 59.91 62.65 3,246,061 +3.68(+6.24%)
Aug 25, 2015 61.14 61.17 58.92 58.97 2,735,985 -0.54(-0.91%)
Aug 24, 2015 59.78 61.60 58.82 59.51 3,490,661 -3.02(-4.83%)
Aug 21, 2015 64.00 64.49 62.47 62.53 3,290,544 -1.80(-2.79%)
Aug 20, 2015 64.66 65.22 64.33 64.33 2,042,744 -0.50(-0.77%)
Aug 19, 2015 64.60 65.17 64.13 64.82 2,064,092 +0.13(+0.20%)
Aug 18, 2015 64.48 64.72 64.26 64.70 1,238,358 +0.24(+0.38%)
Aug 17, 2015 63.42 64.62 63.33 64.45 2,051,488 +1.06(+1.68%)
Aug 14, 2015 63.13 63.48 62.87 63.39 1,413,181 +0.10(+0.16%)
Aug 13, 2015 63.83 64.01 63.10 63.29 2,655,780 -0.53(-0.83%)
Aug 12, 2015 61.86 63.95 61.40 63.82 7,067,238 +5.12(+8.73%)
Aug 11, 2015 58.55 58.89 58.27 58.70 1,097,593 -0.41(-0.69%)
Aug 10, 2015 58.78 59.26 58.64 59.10 886,729 +0.68(+1.16%)
Aug 07, 2015 58.27 58.49 58.01 58.43 714,114 +0.08(+0.14%)
Aug 06, 2015 59.32 59.35 58.24 58.35 649,725 -0.96(-1.61%)
Aug 05, 2015 59.09 59.52 59.05 59.30 834,870 +0.41(+0.70%)
Aug 04, 2015 59.08 59.40 58.80 58.89 837,653 -0.19(-0.32%)
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.