Fidelity National Information Services (NY: FIS )

108.26 USD +1.23 (+1.15%)
Streaming Delayed Price Updated: 10:08 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 59.43 59.69 58.23 58.25 2,735,596 -1.24(-2.08%)
Feb 26, 2016 60.18 60.61 59.40 59.49 1,806,578 -0.55(-0.92%)
Feb 25, 2016 59.33 60.07 58.93 60.04 1,556,002 +0.86(+1.45%)
Feb 24, 2016 58.51 59.23 57.80 59.18 1,605,831 +0.20(+0.34%)
Feb 23, 2016 59.66 59.99 58.90 58.98 1,753,088 -1.01(-1.68%)
Feb 22, 2016 59.91 60.70 59.65 59.99 1,767,376 +0.28(+0.47%)
Feb 19, 2016 59.17 59.75 58.66 59.71 1,690,068 +0.54(+0.91%)
Feb 18, 2016 59.51 59.76 58.93 59.17 1,233,499 -0.37(-0.62%)
Feb 17, 2016 59.11 59.55 58.83 59.54 2,644,273 +0.89(+1.52%)
Feb 16, 2016 58.50 58.97 58.22 58.65 2,774,697 +1.08(+1.88%)
Feb 12, 2016 57.10 57.57 57.57 57.57 1,538,500 +1.13(+2.00%)
Feb 11, 2016 56.20 56.88 55.99 56.44 1,965,321 -0.96(-1.67%)
Feb 10, 2016 57.89 58.68 57.32 57.40 3,098,642 -0.53(-0.91%)
Feb 09, 2016 57.65 59.24 56.38 57.93 5,576,212 +1.89(+3.37%)
Feb 08, 2016 57.74 57.74 55.10 56.04 4,212,421 -2.50(-4.27%)
Feb 05, 2016 59.85 60.40 58.29 58.54 1,919,437 -1.61(-2.68%)
Feb 04, 2016 59.46 60.26 59.46 60.15 1,453,571 +0.50(+0.84%)
Feb 03, 2016 59.60 59.95 58.86 59.65 1,523,243 +0.13(+0.22%)
Feb 02, 2016 60.00 60.12 59.30 59.52 1,614,001 -1.15(-1.90%)
Feb 01, 2016 59.38 61.03 59.21 60.67 1,810,216 +0.94(+1.57%)
Jan 29, 2016 58.60 59.76 58.31 59.73 2,198,769 +1.52(+2.61%)
Jan 28, 2016 59.30 59.46 58.06 58.21 1,656,923 -0.60(-1.02%)
Jan 27, 2016 59.87 60.38 58.45 58.81 2,111,509 -1.23(-2.05%)
Jan 26, 2016 59.01 60.09 58.72 60.04 1,269,184 +1.19(+2.02%)
Jan 25, 2016 59.17 59.65 58.76 58.85 1,271,781 -0.60(-1.01%)
Jan 22, 2016 59.06 59.55 58.93 59.45 1,972,818 +1.40(+2.41%)
Jan 21, 2016 58.14 58.94 57.67 58.05 2,661,905 +0.16(+0.28%)
Jan 20, 2016 57.92 58.35 56.80 57.89 2,399,669 -0.82(-1.40%)
Jan 19, 2016 59.15 59.34 58.30 58.71 1,383,415 +0.25(+0.43%)
Jan 15, 2016 58.57 58.46 58.46 58.46 2,995,300 -1.84(-3.05%)
Jan 14, 2016 59.41 60.62 58.93 60.30 3,068,265 +1.18(+2.00%)
Jan 13, 2016 60.21 60.70 58.93 59.12 2,533,031 -0.87(-1.45%)
Jan 12, 2016 59.96 60.19 58.94 59.99 2,757,544 +1.05(+1.78%)
Jan 11, 2016 58.61 59.27 58.07 58.94 1,726,304 +0.81(+1.39%)
Jan 08, 2016 59.52 59.66 58.04 58.13 1,960,841 -1.06(-1.79%)
Jan 07, 2016 58.50 59.61 58.08 59.19 2,160,638 +0.01(+0.02%)
Jan 06, 2016 59.36 59.73 58.90 59.18 1,743,722 -1.11(-1.84%)
Jan 05, 2016 60.19 61.09 59.67 60.29 2,283,615 +0.38(+0.63%)
Jan 04, 2016 59.52 59.97 58.99 59.91 2,164,097 -0.69(-1.14%)
Dec 31, 2015 60.77 60.60 60.60 60.60 871,100 -0.39(-0.64%)
Dec 30, 2015 61.33 61.62 60.96 60.99 584,894 -0.60(-0.97%)
Dec 29, 2015 61.36 62.14 61.24 61.59 755,066 +0.59(+0.97%)
Dec 28, 2015 60.82 61.00 60.27 61.00 1,365,624 -0.11(-0.18%)
Dec 24, 2015 61.13 61.11 61.11 61.11 411,300 -0.08(-0.13%)
Dec 23, 2015 60.04 61.52 59.91 61.19 2,187,879 +1.34(+2.24%)
Dec 22, 2015 59.37 60.05 59.19 59.85 1,711,632 +0.69(+1.17%)
Dec 21, 2015 58.98 59.77 58.78 59.16 1,682,319 +0.64(+1.09%)
Dec 18, 2015 59.60 59.65 58.49 58.52 2,737,042 -1.36(-2.27%)
Dec 17, 2015 61.99 62.49 59.75 59.88 2,062,507 -2.15(-3.47%)
Dec 16, 2015 62.09 62.34 60.86 62.03 1,379,138 +0.41(+0.67%)
Dec 15, 2015 61.57 61.90 61.07 61.62 1,917,916 +0.51(+0.83%)
Dec 14, 2015 60.42 62.10 60.38 61.11 2,138,761 -0.09(-0.15%)
Dec 11, 2015 61.53 62.03 60.95 61.20 2,256,844 -1.68(-2.67%)
Dec 10, 2015 63.41 63.60 62.78 62.88 1,960,211 -0.57(-0.90%)
Dec 09, 2015 62.74 64.10 62.68 63.45 2,529,099 +0.40(+0.63%)
Dec 08, 2015 63.00 63.11 62.29 63.05 2,539,049 -0.46(-0.72%)
Dec 07, 2015 64.81 65.00 63.13 63.51 2,116,971 -1.53(-2.35%)
Dec 04, 2015 64.33 65.30 64.33 65.04 3,141,584 +0.97(+1.51%)
Dec 03, 2015 65.18 65.26 63.61 64.07 4,312,157 -0.91(-1.40%)
Dec 02, 2015 64.35 65.96 64.15 64.98 8,466,693 +0.49(+0.76%)
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.