Fidelity National Information Services (NY: FIS )

72.58 +5.05 (+7.48%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 71.22 71.57 70.62 71.31 1,959,418 +0.18(+0.25%)
Sep 29, 2016 71.45 72.11 71.09 71.13 1,277,759 -0.36(-0.50%)
Sep 28, 2016 72.10 72.10 70.88 71.50 1,833,861 -0.47(-0.66%)
Sep 27, 2016 71.26 72.00 71.15 71.97 1,374,644 +0.81(+1.13%)
Sep 26, 2016 71.06 71.53 71.05 71.16 1,019,366 -0.19(-0.27%)
Sep 23, 2016 71.30 71.66 71.28 71.36 1,175,490 -0.41(-0.57%)
Sep 22, 2016 71.96 72.11 71.28 71.76 1,480,840 +0.37(+0.52%)
Sep 21, 2016 71.15 71.54 70.43 71.39 2,297,896 +0.51(+0.72%)
Sep 20, 2016 70.72 71.22 70.55 70.88 2,137,535 +0.62(+0.88%)
Sep 19, 2016 70.28 70.50 69.85 70.26 3,009,954 +0.75(+1.08%)
Sep 16, 2016 70.71 70.72 69.31 69.51 13,336,713 -1.44(-2.04%)
Sep 15, 2016 70.27 71.26 69.89 70.96 2,335,035 +0.55(+0.78%)
Sep 14, 2016 70.86 71.13 70.14 70.41 2,972,028 -0.34(-0.48%)
Sep 13, 2016 71.35 71.67 70.69 70.76 2,197,013 -1.25(-1.74%)
Sep 12, 2016 71.05 72.16 70.78 72.01 2,308,373 +0.60(+0.84%)
Sep 09, 2016 72.74 73.17 71.40 71.41 2,194,978 -1.72(-2.35%)
Sep 08, 2016 73.50 73.86 72.98 73.13 2,244,328 -0.73(-0.99%)
Sep 07, 2016 74.17 74.17 73.50 73.86 1,547,763 -0.33(-0.45%)
Sep 06, 2016 75.35 75.35 73.65 74.19 1,960,125 -0.03(-0.04%)
Sep 02, 2016 73.81 74.21 74.21 74.21 1,751,006 +0.74(+1.00%)
Sep 01, 2016 73.26 73.62 72.93 73.48 1,525,704 +0.29(+0.39%)
Aug 31, 2016 73.34 73.34 72.90 73.19 1,425,249 -0.18(-0.24%)
Aug 30, 2016 73.36 73.53 73.09 73.37 895,056 +0.13(+0.18%)
Aug 29, 2016 73.37 73.80 73.18 73.24 1,211,686 -0.13(-0.18%)
Aug 26, 2016 73.67 74.13 72.97 73.37 855,708 -0.08(-0.11%)
Aug 25, 2016 73.36 73.58 73.07 73.45 1,118,300 +0.05(+0.06%)
Aug 24, 2016 73.76 73.90 73.13 73.40 1,240,759 -0.47(-0.64%)
Aug 23, 2016 73.61 73.92 73.54 73.87 965,903 +0.52(+0.70%)
Aug 22, 2016 73.08 73.37 72.86 73.36 902,863 +0.21(+0.29%)
Aug 19, 2016 72.91 73.18 72.60 73.14 1,535,927 +0.04(+0.05%)
Aug 18, 2016 72.90 73.31 72.86 73.11 1,574,883 +0.08(+0.11%)
Aug 17, 2016 72.97 73.16 72.44 73.02 1,263,844 +0.24(+0.33%)
Aug 16, 2016 73.54 73.54 72.78 72.78 1,340,823 -1.11(-1.50%)
Aug 15, 2016 73.93 74.15 73.71 73.89 1,241,487 +0.05(+0.06%)
Aug 12, 2016 74.02 74.06 73.56 73.85 1,446,036 -0.42(-0.57%)
Aug 11, 2016 73.95 74.47 73.95 74.27 1,617,024 +0.60(+0.81%)
Aug 10, 2016 73.62 73.74 73.30 73.67 992,183 +0.11(+0.15%)
Aug 09, 2016 73.35 73.76 73.10 73.56 1,803,352 +0.30(+0.40%)
Aug 08, 2016 73.59 73.59 73.02 73.26 1,127,999 +0.17(+0.23%)
Aug 05, 2016 72.51 73.23 72.41 73.10 1,117,238 +0.93(+1.29%)
Aug 04, 2016 72.20 72.71 72.10 72.17 1,679,123 +0.06(+0.09%)
Aug 03, 2016 72.42 72.45 71.71 72.10 1,590,992 -0.30(-0.41%)
Aug 02, 2016 73.02 73.10 72.14 72.40 1,726,550 -0.67(-0.92%)
Aug 01, 2016 73.56 73.71 72.82 73.07 1,506,209 -0.30(-0.41%)
Jul 29, 2016 74.16 74.26 73.19 73.38 2,049,023 -0.77(-1.03%)
Jul 28, 2016 74.44 74.48 73.59 74.14 1,537,727 -0.40(-0.53%)
Jul 27, 2016 74.73 75.11 74.20 74.54 2,927,032 -0.05(-0.06%)
Jul 26, 2016 73.81 75.00 73.36 74.58 6,149,718 +2.71(+3.77%)
Jul 25, 2016 72.01 72.01 71.45 71.87 2,417,816 -0.07(-0.10%)
Jul 22, 2016 71.68 72.05 71.68 71.95 1,096,870 +0.14(+0.19%)
Jul 21, 2016 72.01 72.15 71.39 71.81 1,922,223 -0.16(-0.22%)
Jul 20, 2016 71.65 72.00 71.39 71.96 1,729,495 +0.78(+1.09%)
Jul 19, 2016 70.67 71.22 70.50 71.19 1,268,920 +0.26(+0.36%)
Jul 18, 2016 70.71 70.99 70.50 70.93 1,394,590 +0.31(+0.44%)
Jul 15, 2016 71.18 71.27 70.58 70.62 1,687,477 -0.32(-0.46%)
Jul 14, 2016 71.54 71.73 70.90 70.94 2,129,314 -0.23(-0.32%)
Jul 13, 2016 71.30 71.45 70.97 71.17 1,486,906 +0.18(+0.25%)
Jul 12, 2016 70.45 71.11 70.12 71.00 2,028,901 +0.87(+1.24%)
Jul 11, 2016 70.40 70.90 70.07 70.13 2,046,407 -0.02(-0.03%)
Jul 08, 2016 69.25 70.28 68.97 70.15 2,367,389 +1.17(+1.70%)
Jul 07, 2016 68.49 69.03 68.49 68.97 1,812,494 +0.47(+0.69%)
Jul 06, 2016 68.48 68.86 68.13 68.50 2,240,289 -0.33(-0.48%)
Jul 05, 2016 68.34 68.89 68.07 68.84 3,148,403 +0.10(+0.15%)
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.