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 (%)
Jan 31, 2017 79.57 79.82 78.87 79.42 1,308,313 -0.18(-0.23%)
Jan 30, 2017 79.89 79.89 78.92 79.60 670,488 -0.21(-0.26%)
Jan 27, 2017 79.90 79.93 79.53 79.81 952,077 +0.25(+0.31%)
Jan 26, 2017 79.90 79.96 79.28 79.56 1,703,239 -0.32(-0.40%)
Jan 25, 2017 80.00 80.28 79.72 79.88 1,741,571 -0.15(-0.19%)
Jan 24, 2017 80.00 80.08 79.47 80.03 1,901,666 -0.04(-0.05%)
Jan 23, 2017 79.80 80.35 79.62 80.07 2,760,889 +0.28(+0.35%)
Jan 20, 2017 79.56 79.98 79.24 79.79 3,061,399 +0.64(+0.81%)
Jan 19, 2017 79.26 79.31 78.58 79.15 1,590,928 -0.31(-0.39%)
Jan 18, 2017 78.87 79.54 78.16 79.46 2,633,158 +0.76(+0.97%)
Jan 17, 2017 77.26 78.75 77.08 78.70 2,186,977 +1.33(+1.72%)
Jan 13, 2017 77.37 77.37 77.37 0 +0.32(+0.42%)
Jan 12, 2017 76.98 77.23 76.09 77.05 2,217,267 -0.34(-0.44%)
Jan 11, 2017 77.43 77.72 77.00 77.39 1,201,347 -0.26(-0.33%)
Jan 10, 2017 78.07 78.33 77.64 77.65 796,031 -0.39(-0.50%)
Jan 09, 2017 78.92 78.94 78.02 78.04 963,590 -0.85(-1.08%)
Jan 06, 2017 78.51 79.01 77.68 78.89 973,712 +0.84(+1.08%)
Jan 05, 2017 78.25 78.79 77.75 78.05 1,150,149 -0.19(-0.24%)
Jan 04, 2017 76.86 78.25 76.86 78.24 1,556,527 +1.26(+1.64%)
Jan 03, 2017 76.28 77.05 75.88 76.98 1,646,770 +1.34(+1.77%)
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%)
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.