Fidelity National Information Services (NY: FIS )

103.30 USD -2.43 (-2.30%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 75.64 75.64 75.64 0 -1.36(-1.77%)
Dec 29, 2016 76.65 77.12 76.51 77.00 1,471,959 +0.42(+0.55%)
Dec 28, 2016 76.60 76.87 76.12 76.58 1,561,931 -0.09(-0.12%)
Dec 27, 2016 76.11 76.91 75.86 76.67 1,186,458 +0.65(+0.86%)
Dec 23, 2016 76.02 76.02 76.02 0 +0.22(+0.29%)
Dec 22, 2016 76.52 76.52 75.59 75.80 2,082,270 -0.89(-1.16%)
Dec 21, 2016 76.29 77.22 76.03 76.69 960,249 +0.23(+0.30%)
Dec 20, 2016 76.25 76.56 75.68 76.46 1,692,343 +0.38(+0.50%)
Dec 19, 2016 76.71 76.95 75.92 76.08 1,740,481 -0.56(-0.73%)
Dec 16, 2016 77.55 77.74 76.27 76.64 7,858,259 -0.71(-0.92%)
Dec 15, 2016 76.11 77.78 75.60 77.35 2,132,676 +1.43(+1.88%)
Dec 14, 2016 75.23 76.60 75.03 75.92 2,777,181 +0.58(+0.77%)
Dec 13, 2016 76.06 76.39 75.30 75.34 1,567,389 -0.44(-0.58%)
Dec 12, 2016 75.40 76.10 75.37 75.78 1,813,279 +0.22(+0.29%)
Dec 09, 2016 75.12 75.72 74.98 75.56 1,456,379 +0.44(+0.59%)
Dec 08, 2016 75.55 75.56 74.71 75.12 1,787,429 -0.50(-0.66%)
Dec 07, 2016 74.73 75.66 73.97 75.62 2,811,351 +0.11(+0.15%)
Dec 06, 2016 75.52 75.63 74.98 75.51 1,812,374 +0.23(+0.31%)
Dec 05, 2016 75.55 75.77 75.11 75.28 2,022,444 +0.28(+0.37%)
Dec 02, 2016 75.76 75.89 74.95 75.00 1,742,652 -0.73(-0.96%)
Dec 01, 2016 77.17 77.20 75.39 75.73 1,672,812 -1.46(-1.89%)
Nov 30, 2016 78.84 79.09 77.17 77.19 1,867,090 -1.71(-2.17%)
Nov 29, 2016 78.85 79.11 78.56 78.90 1,174,470 +0.23(+0.29%)
Nov 28, 2016 78.79 79.00 78.33 78.67 1,301,262 -0.09(-0.11%)
Nov 25, 2016 79.06 79.23 78.56 78.76 682,647 -0.24(-0.30%)
Nov 23, 2016 79.00 79.00 79.00 0 +1.36(+1.75%)
Nov 22, 2016 77.46 77.77 76.98 77.64 1,484,507 +0.11(+0.14%)
Nov 21, 2016 77.24 77.88 77.17 77.53 1,506,744 +0.41(+0.53%)
Nov 18, 2016 75.95 77.56 75.80 77.12 2,242,406 +1.25(+1.65%)
Nov 17, 2016 75.34 75.95 74.92 75.87 1,800,451 +0.77(+1.03%)
Nov 16, 2016 74.75 75.22 74.44 75.10 1,442,311 +0.36(+0.48%)
Nov 15, 2016 75.54 75.86 74.63 74.74 1,909,508 -0.45(-0.60%)
Nov 14, 2016 76.45 76.97 74.81 75.19 2,011,490 -1.13(-1.48%)
Nov 11, 2016 76.66 77.40 76.21 76.32 1,732,011 -0.73(-0.95%)
Nov 10, 2016 77.20 77.40 75.86 77.05 1,999,281 +0.15(+0.20%)
Nov 09, 2016 75.68 77.15 74.96 76.90 1,567,660 +0.30(+0.39%)
Nov 08, 2016 76.50 77.00 76.01 76.60 967,563 +0.10(+0.13%)
Nov 07, 2016 76.38 76.81 76.23 76.50 1,776,055 +1.08(+1.43%)
Nov 04, 2016 74.90 75.90 74.86 75.42 1,433,385 +0.45(+0.60%)
Nov 03, 2016 75.05 75.38 74.75 74.97 1,101,455 -0.08(-0.11%)
Nov 02, 2016 76.61 76.81 74.88 75.05 2,216,426 -1.80(-2.34%)
Nov 01, 2016 73.91 77.11 73.89 76.85 4,195,859 +2.93(+3.96%)
Oct 31, 2016 74.43 74.62 73.25 73.92 1,785,073 -0.45(-0.61%)
Oct 28, 2016 74.23 74.99 74.14 74.37 1,866,285 +0.28(+0.38%)
Oct 27, 2016 74.96 75.04 73.57 74.09 3,173,817 -1.06(-1.41%)
Oct 26, 2016 75.37 75.90 75.02 75.15 888,424 -0.41(-0.54%)
Oct 25, 2016 75.86 75.44 75.56 1,511,494 -0.34(-0.45%)
Oct 24, 2016 75.52 76.04 75.23 75.90 1,478,072 +0.89(+1.19%)
Oct 21, 2016 74.82 75.31 74.41 75.01 1,086,906 -0.28(-0.37%)
Oct 20, 2016 76.31 76.36 74.85 75.29 2,186,084 -1.03(-1.35%)
Oct 19, 2016 76.21 76.53 76.02 76.32 986,257 +0.37(+0.49%)
Oct 18, 2016 76.45 76.61 75.88 75.95 1,174,008 +0.14(+0.18%)
Oct 17, 2016 76.68 76.73 75.76 75.81 1,156,071 -0.69(-0.90%)
Oct 14, 2016 76.67 77.45 76.49 76.50 904,803 +0.17(+0.22%)
Oct 13, 2016 76.68 76.93 75.93 76.33 1,508,508 -0.86(-1.11%)
Oct 12, 2016 76.59 77.29 76.28 77.19 964,769 +0.70(+0.92%)
Oct 11, 2016 77.08 77.09 76.02 76.49 1,394,691 -0.92(-1.19%)
Oct 10, 2016 77.88 78.15 77.37 77.41 1,114,978 -0.22(-0.28%)
Oct 07, 2016 78.46 78.69 77.29 77.63 1,691,463 -0.65(-0.83%)
Oct 06, 2016 76.91 78.33 76.88 78.28 1,888,410 +1.41(+1.83%)
Oct 05, 2016 76.88 77.87 76.34 76.87 1,761,587 +0.41(+0.54%)
Oct 04, 2016 76.91 77.17 75.93 76.46 1,114,821 -0.45(-0.59%)
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.