Fidelity National Information Services (NY: FIS )

65.98 +0.05 (+0.08%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 61.35 61.76 60.49 61.15 1,644,771 +0.53(+0.87%)
Sep 29, 2015 60.12 60.72 59.94 60.62 1,661,595 +0.59(+0.99%)
Sep 28, 2015 61.99 62.17 60.00 60.03 1,635,867 -2.16(-3.47%)
Sep 25, 2015 62.74 62.94 61.84 62.19 1,224,958 -0.07(-0.12%)
Sep 24, 2015 62.52 62.77 61.86 62.27 1,257,242 -0.87(-1.37%)
Sep 23, 2015 62.22 63.25 61.90 63.13 1,462,540 +0.95(+1.52%)
Sep 22, 2015 62.78 62.80 61.81 62.18 1,579,351 -1.25(-1.97%)
Sep 21, 2015 62.45 63.75 62.40 63.43 1,248,623 +1.28(+2.05%)
Sep 18, 2015 62.46 63.31 62.03 62.16 2,575,278 -1.02(-1.62%)
Sep 17, 2015 63.78 64.25 63.02 63.18 1,571,951 -0.57(-0.90%)
Sep 16, 2015 63.66 64.06 63.55 63.75 1,007,690 +0.05(+0.09%)
Sep 15, 2015 62.89 63.95 62.58 63.70 881,002 +1.03(+1.64%)
Sep 14, 2015 63.23 63.34 62.47 62.67 1,258,319 -0.57(-0.89%)
Sep 11, 2015 62.37 63.31 61.90 63.23 1,357,414 +0.82(+1.31%)
Sep 10, 2015 61.65 62.77 61.64 62.41 1,778,047 +0.72(+1.16%)
Sep 09, 2015 63.28 63.58 61.61 61.70 906,364 -1.30(-2.06%)
Sep 08, 2015 61.85 63.00 61.65 63.00 1,091,623 +2.09(+3.43%)
Sep 04, 2015 61.12 60.91 60.91 60.91 1,396,428 -0.99(-1.60%)
Sep 03, 2015 61.98 62.37 61.65 61.90 1,846,907 +0.28(+0.46%)
Sep 02, 2015 61.67 61.79 60.82 61.62 2,023,811 +0.69(+1.13%)
Sep 01, 2015 61.52 62.17 60.43 60.93 2,399,997 -1.80(-2.87%)
Aug 31, 2015 63.29 63.50 62.58 62.72 1,362,953 -1.11(-1.74%)
Aug 28, 2015 63.80 64.01 63.30 63.83 2,018,555 -0.01(-0.01%)
Aug 27, 2015 63.60 64.09 62.66 63.84 1,635,611 +0.76(+1.21%)
Aug 26, 2015 60.97 63.18 60.32 63.08 3,224,024 +3.71(+6.24%)
Aug 25, 2015 61.56 61.59 59.33 59.37 2,717,411 -0.55(-0.91%)
Aug 24, 2015 60.19 62.02 59.22 59.92 3,466,964 -3.04(-4.83%)
Aug 21, 2015 64.44 64.93 62.90 62.96 3,268,205 -1.81(-2.79%)
Aug 20, 2015 65.10 65.66 64.77 64.77 2,028,876 -0.50(-0.77%)
Aug 19, 2015 65.04 65.61 64.57 65.27 2,050,079 +0.13(+0.20%)
Aug 18, 2015 64.92 65.16 64.69 65.14 1,229,951 +0.25(+0.38%)
Aug 17, 2015 63.85 65.06 63.76 64.89 2,037,561 +1.07(+1.68%)
Aug 14, 2015 63.56 63.91 63.30 63.82 1,403,587 +0.10(+0.16%)
Aug 13, 2015 64.27 64.45 63.53 63.72 2,637,750 -0.54(-0.83%)
Aug 12, 2015 62.28 64.39 61.82 64.26 7,019,259 +5.16(+8.73%)
Aug 11, 2015 58.95 59.29 58.66 59.10 1,090,142 -0.41(-0.69%)
Aug 10, 2015 59.18 59.66 59.04 59.51 880,709 +0.68(+1.16%)
Aug 07, 2015 58.66 58.89 58.41 58.83 709,266 +0.08(+0.14%)
Aug 06, 2015 59.73 59.75 58.64 58.75 645,314 -0.96(-1.61%)
Aug 05, 2015 59.49 59.93 59.45 59.71 829,202 +0.42(+0.70%)
Aug 04, 2015 59.48 59.81 59.20 59.29 831,966 -0.19(-0.32%)
Aug 03, 2015 59.49 59.69 58.74 59.48 1,107,245 +0.05(+0.09%)
Jul 31, 2015 60.10 60.10 59.11 59.43 1,862,036 -0.38(-0.64%)
Jul 30, 2015 57.31 60.53 56.85 59.81 8,198,908 +2.37(+4.13%)
Jul 29, 2015 56.64 57.53 56.58 57.44 980,004 +0.74(+1.31%)
Jul 28, 2015 56.67 56.77 56.17 56.69 1,527,659 +0.26(+0.47%)
Jul 27, 2015 56.60 56.64 55.92 56.43 1,686,380 -0.46(-0.81%)
Jul 24, 2015 56.77 57.17 56.46 56.89 1,422,332 +0.05(+0.10%)
Jul 23, 2015 58.06 58.45 56.38 56.84 3,277,321 -1.41(-2.42%)
Jul 22, 2015 57.94 58.39 57.81 58.25 1,224,113 +0.30(+0.52%)
Jul 21, 2015 58.26 58.56 57.82 57.95 1,063,958 -0.42(-0.72%)
Jul 20, 2015 58.30 58.75 58.24 58.36 952,699 +0.15(+0.27%)
Jul 17, 2015 58.72 58.72 58.05 58.21 750,636 -0.37(-0.64%)
Jul 16, 2015 58.56 58.74 58.15 58.58 2,391,946 +0.32(+0.55%)
Jul 15, 2015 58.35 58.57 58.15 58.26 745,997 -0.01(-0.02%)
Jul 14, 2015 58.16 58.38 57.90 58.27 783,562 +0.13(+0.22%)
Jul 13, 2015 58.08 58.22 57.89 58.15 1,370,636 +0.41(+0.71%)
Jul 10, 2015 57.22 57.93 57.14 57.74 1,061,445 +1.13(+1.99%)
Jul 09, 2015 56.69 56.98 56.52 56.61 974,288 +0.68(+1.22%)
Jul 08, 2015 56.43 56.73 55.93 55.93 916,557 -1.02(-1.79%)
Jul 07, 2015 56.87 57.01 56.10 56.95 801,528 +0.16(+0.29%)
Jul 06, 2015 56.14 56.84 56.00 56.78 1,038,618 +0.14(+0.24%)
Jul 02, 2015 56.77 56.65 56.65 56.65 767,413 +0.05(+0.08%)
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.