Fidelity National Information Services (NY: FIS )

75.39 -2.42 (-3.11%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 76.29 76.35 75.70 75.91 1,899,819 -0.33(-0.44%)
Feb 27, 2017 77.27 77.32 75.88 76.24 2,226,618 -1.12(-1.44%)
Feb 24, 2017 75.66 77.37 75.41 77.36 2,545,186 +0.69(+0.90%)
Feb 23, 2017 76.58 76.76 76.12 76.66 1,635,416 +0.25(+0.33%)
Feb 22, 2017 75.57 76.57 75.48 76.41 1,226,139 +0.60(+0.79%)
Feb 21, 2017 75.42 76.00 75.41 75.81 1,402,785 +0.11(+0.15%)
Feb 17, 2017 75.70 75.70 75.70 0 +0.30(+0.40%)
Feb 16, 2017 75.04 75.42 74.56 75.40 1,141,050 +0.29(+0.38%)
Feb 15, 2017 74.27 75.18 74.16 75.11 1,756,233 +0.84(+1.13%)
Feb 14, 2017 74.55 74.70 74.10 74.27 1,266,478 -0.38(-0.51%)
Feb 13, 2017 74.61 74.85 74.25 74.65 1,158,407 +0.42(+0.56%)
Feb 10, 2017 74.70 75.09 74.24 74.24 2,086,302 -0.27(-0.36%)
Feb 09, 2017 73.66 74.73 73.49 74.50 2,327,259 +0.84(+1.14%)
Feb 08, 2017 71.97 74.13 71.63 73.66 5,089,655 +2.34(+3.29%)
Feb 07, 2017 70.82 71.72 69.68 71.32 7,406,899 -1.89(-2.58%)
Feb 06, 2017 73.25 73.42 72.80 73.21 2,680,039 -0.05(-0.06%)
Feb 03, 2017 73.42 74.09 72.97 73.26 1,735,747 +0.31(+0.43%)
Feb 02, 2017 72.76 73.24 72.48 72.94 1,108,715 +0.04(+0.05%)
Feb 01, 2017 73.52 73.62 72.67 72.91 1,425,425 -0.37(-0.50%)
Jan 31, 2017 73.42 73.65 72.77 73.28 1,417,994 -0.17(-0.23%)
Jan 30, 2017 73.71 73.71 72.82 73.44 726,698 -0.19(-0.26%)
Jan 27, 2017 73.72 73.75 73.38 73.64 1,031,893 +0.23(+0.31%)
Jan 26, 2017 73.72 73.78 73.15 73.41 1,846,029 -0.30(-0.40%)
Jan 25, 2017 73.81 74.07 73.55 73.70 1,887,574 -0.14(-0.19%)
Jan 24, 2017 73.81 73.89 73.33 73.84 2,061,091 -0.04(-0.05%)
Jan 23, 2017 73.63 74.13 73.46 73.88 2,992,346 +0.26(+0.35%)
Jan 20, 2017 73.41 73.79 73.11 73.62 3,318,049 +0.59(+0.81%)
Jan 19, 2017 73.13 73.18 72.50 73.03 1,724,302 -0.29(-0.39%)
Jan 18, 2017 72.77 73.39 72.11 73.31 2,853,907 +0.70(+0.97%)
Jan 17, 2017 71.28 72.66 71.12 72.61 2,370,321 +1.23(+1.72%)
Jan 13, 2017 71.39 71.39 71.39 0 +0.30(+0.42%)
Jan 12, 2017 71.03 71.26 70.20 71.09 2,403,150 -0.31(-0.44%)
Jan 11, 2017 71.44 71.71 71.04 71.40 1,302,061 -0.24(-0.33%)
Jan 10, 2017 72.03 72.27 71.63 71.64 862,765 -0.36(-0.50%)
Jan 09, 2017 72.82 72.84 71.99 72.00 1,044,372 -0.78(-1.08%)
Jan 06, 2017 72.44 72.90 71.67 72.79 1,055,342 +0.78(+1.08%)
Jan 05, 2017 72.20 72.70 71.74 72.01 1,246,571 -0.18(-0.24%)
Jan 04, 2017 70.91 72.20 70.91 72.19 1,687,017 +1.16(+1.64%)
Jan 03, 2017 70.38 71.09 70.01 71.03 1,784,826 +1.24(+1.77%)
Dec 30, 2016 69.79 69.79 69.79 0 -1.25(-1.77%)
Dec 29, 2016 70.72 71.15 70.59 71.04 1,595,359 +0.39(+0.55%)
Dec 28, 2016 70.67 70.92 70.23 70.66 1,692,874 -0.08(-0.12%)
Dec 27, 2016 70.22 70.96 69.99 70.74 1,285,924 +0.60(+0.86%)
Dec 23, 2016 70.14 70.14 70.14 0 +0.20(+0.29%)
Dec 22, 2016 70.60 70.60 69.74 69.94 2,256,836 -0.82(-1.16%)
Dec 21, 2016 70.39 71.25 70.15 70.76 1,040,751 +0.21(+0.30%)
Dec 20, 2016 70.35 70.64 69.83 70.55 1,834,219 +0.35(+0.50%)
Dec 19, 2016 70.78 71.00 70.05 70.20 1,886,393 -0.52(-0.73%)
Dec 16, 2016 71.55 71.73 70.37 70.71 8,517,052 -0.66(-0.92%)
Dec 15, 2016 70.22 71.76 69.75 71.37 2,311,467 +1.32(+1.88%)
Dec 14, 2016 69.41 70.67 69.23 70.05 3,010,004 +0.78(+1.12%)
Dec 13, 2016 69.93 70.24 69.24 69.27 1,704,672 -0.40(-0.58%)
Dec 12, 2016 69.33 69.97 69.30 69.68 1,972,099 +0.20(+0.29%)
Dec 09, 2016 69.07 69.62 68.94 69.47 1,583,939 +0.40(+0.59%)
Dec 08, 2016 69.47 69.47 68.69 69.07 1,943,985 -0.46(-0.66%)
Dec 07, 2016 68.71 69.57 68.01 69.53 3,057,590 +0.10(+0.15%)
Dec 06, 2016 69.44 69.54 68.94 69.43 1,971,115 +0.21(+0.31%)
Dec 05, 2016 69.47 69.67 69.06 69.22 2,199,585 +0.26(+0.37%)
Dec 02, 2016 69.66 69.78 68.91 68.96 1,895,286 -0.67(-0.96%)
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.