Fidelity National Information Services (NY: FIS )

114.37 USD -8.03 (-6.56%)
Streaming Delayed Price Updated: 3:41 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.