Fidelity National Information Services (NY: FIS )

108.17 USD +1.22 (+1.14%)
Streaming Delayed Price Updated: 2:38 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 65.29 66.11 64.84 65.80 2,995,260 +0.13(+0.20%)
Apr 28, 2016 66.02 66.46 65.51 65.67 1,617,682 -0.73(-1.10%)
Apr 27, 2016 65.41 66.62 65.41 66.40 1,473,002 +0.40(+0.61%)
Apr 26, 2016 65.83 66.22 65.13 66.00 1,375,326 +0.30(+0.46%)
Apr 25, 2016 64.96 65.86 64.69 65.70 1,575,260 +0.46(+0.71%)
Apr 22, 2016 64.91 65.44 64.36 65.24 1,436,830 +0.00(+0.00%)
Apr 21, 2016 66.22 66.68 64.99 65.24 2,024,393 -1.21(-1.82%)
Apr 20, 2016 65.56 66.79 65.32 66.45 2,881,011 +0.96(+1.47%)
Apr 19, 2016 65.23 65.84 65.00 65.49 1,658,193 +0.48(+0.74%)
Apr 18, 2016 64.04 65.04 63.92 65.01 1,086,518 +0.95(+1.48%)
Apr 15, 2016 64.25 64.57 63.99 64.06 1,641,675 -0.13(-0.20%)
Apr 14, 2016 64.18 64.48 63.93 64.19 1,176,389 -0.09(-0.14%)
Apr 13, 2016 64.37 64.51 63.77 64.28 1,815,373 +0.25(+0.39%)
Apr 12, 2016 64.10 64.39 63.74 64.03 1,417,215 -0.08(-0.12%)
Apr 11, 2016 64.23 64.82 64.23 64.11 1,737,560 +0.13(+0.20%)
Apr 08, 2016 64.40 64.43 63.75 63.98 1,746,614 +0.09(+0.14%)
Apr 07, 2016 64.05 64.38 63.48 63.89 1,483,973 -0.61(-0.95%)
Apr 06, 2016 63.34 64.58 63.30 64.50 1,454,011 +1.06(+1.67%)
Apr 05, 2016 63.99 64.18 63.37 63.44 1,204,903 -0.90(-1.40%)
Apr 04, 2016 65.11 65.35 64.25 64.34 1,468,557 -0.67(-1.03%)
Apr 01, 2016 63.64 65.11 63.39 65.01 2,804,135 +1.70(+2.69%)
Mar 31, 2016 63.03 63.74 62.84 63.31 1,665,455 +0.13(+0.21%)
Mar 30, 2016 63.00 63.41 62.92 63.18 1,397,306 +0.26(+0.41%)
Mar 29, 2016 62.23 62.95 62.05 62.92 1,105,290 +0.50(+0.80%)
Mar 28, 2016 63.00 63.00 62.25 62.42 1,044,979 -0.20(-0.32%)
Mar 24, 2016 62.67 62.62 62.62 62.62 1,567,700 -0.27(-0.43%)
Mar 23, 2016 62.49 63.00 62.20 62.89 2,280,015 +0.44(+0.70%)
Mar 22, 2016 62.50 62.75 62.37 62.45 1,448,056 -0.30(-0.48%)
Mar 21, 2016 62.36 62.93 62.19 62.75 2,248,771 +0.21(+0.34%)
Mar 18, 2016 61.93 62.84 61.25 62.54 9,141,239 -0.52(-0.82%)
Mar 17, 2016 62.73 63.37 62.53 63.06 2,297,201 +0.30(+0.48%)
Mar 16, 2016 62.32 63.00 62.21 62.76 1,528,202 +0.33(+0.53%)
Mar 15, 2016 61.82 62.70 61.82 62.43 1,397,450 -0.37(-0.59%)
Mar 14, 2016 62.74 62.92 62.17 62.80 2,386,499 -0.01(-0.02%)
Mar 11, 2016 61.82 63.01 61.26 62.81 3,870,986 +1.25(+2.03%)
Mar 10, 2016 60.24 61.75 60.07 61.56 4,338,544 +1.54(+2.57%)
Mar 09, 2016 59.52 60.05 59.11 60.02 1,873,594 +0.84(+1.42%)
Mar 08, 2016 59.53 59.76 59.13 59.18 1,470,808 -0.89(-1.48%)
Mar 07, 2016 60.44 60.66 59.83 60.07 1,848,524 -0.74(-1.22%)
Mar 04, 2016 60.33 60.84 59.95 60.81 3,087,666 +0.48(+0.80%)
Mar 03, 2016 59.85 60.47 59.43 60.33 2,195,541 +0.41(+0.68%)
Mar 02, 2016 59.96 59.99 59.13 59.92 1,565,640 -0.08(-0.13%)
Mar 01, 2016 58.81 60.01 58.70 60.00 2,165,345 +1.75(+3.00%)
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%)
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.