Fidelity National Information Services (NY: FIS )

73.36 -1.88 (-2.50%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 79.19 79.59 78.96 79.51 2,593,564 +0.54(+0.68%)
May 30, 2017 78.70 79.06 78.51 78.97 1,639,540 +0.01(+0.01%)
May 26, 2017 78.75 79.29 78.75 78.96 1,504,470 -0.07(-0.09%)
May 25, 2017 78.05 79.22 77.78 79.04 1,534,843 +1.31(+1.68%)
May 24, 2017 77.42 77.82 77.29 77.73 1,547,459 +0.27(+0.35%)
May 23, 2017 77.92 78.24 77.36 77.46 1,585,375 -0.34(-0.44%)
May 22, 2017 77.26 78.05 77.08 77.80 1,568,702 +0.77(+1.00%)
May 19, 2017 77.03 77.33 76.79 77.04 1,436,447 +0.36(+0.47%)
May 18, 2017 76.71 77.26 76.46 76.67 1,596,364 -0.04(-0.05%)
May 17, 2017 77.57 77.51 76.66 76.71 2,098,743 -0.86(-1.11%)
May 16, 2017 77.44 77.67 77.24 77.57 1,438,683 +0.34(+0.44%)
May 15, 2017 76.92 77.41 76.87 77.23 1,301,134 +0.28(+0.36%)
May 12, 2017 77.19 77.36 76.90 76.95 1,244,342 -0.45(-0.59%)
May 11, 2017 77.14 77.42 76.90 77.41 1,356,301 +0.02(+0.02%)
May 10, 2017 76.68 77.40 76.55 77.39 1,764,218 +0.40(+0.52%)
May 09, 2017 77.07 77.12 76.54 76.99 1,667,797 -0.18(-0.23%)
May 08, 2017 76.81 77.22 76.71 77.17 1,250,753 +0.27(+0.35%)
May 05, 2017 77.54 77.55 76.43 76.90 1,665,857 -0.44(-0.56%)
May 04, 2017 77.18 77.86 76.92 77.33 1,958,959 +0.50(+0.65%)
May 03, 2017 76.17 76.85 75.67 76.83 2,729,531 -0.26(-0.34%)
May 02, 2017 78.17 78.67 75.94 77.09 3,507,989 -1.07(-1.37%)
May 01, 2017 78.02 78.64 77.79 78.17 3,199,414 +0.21(+0.27%)
Apr 28, 2017 77.84 78.05 77.13 77.95 1,590,171 +0.09(+0.12%)
Apr 27, 2017 77.78 78.31 77.66 77.86 1,025,043 +0.19(+0.25%)
Apr 26, 2017 77.63 77.87 77.46 77.67 1,004,271 +0.02(+0.02%)
Apr 25, 2017 77.42 77.81 77.26 77.65 1,333,940 +0.50(+0.65%)
Apr 24, 2017 76.97 77.39 76.82 77.15 1,417,762 +0.73(+0.96%)
Apr 21, 2017 75.50 76.64 75.46 76.42 2,591,580 +0.89(+1.18%)
Apr 20, 2017 75.02 75.61 74.68 75.53 1,082,300 +0.85(+1.14%)
Apr 19, 2017 74.82 75.08 74.54 74.67 1,113,884 -0.09(-0.12%)
Apr 18, 2017 74.50 74.81 74.39 74.77 865,207 +0.11(+0.15%)
Apr 17, 2017 74.43 74.75 74.43 74.66 1,895,222 +0.44(+0.59%)
Apr 13, 2017 74.42 74.87 74.22 74.22 1,142,652 -0.33(-0.45%)
Apr 12, 2017 73.85 74.60 73.62 74.55 1,453,064 +0.41(+0.55%)
Apr 11, 2017 74.30 74.35 73.81 74.15 1,268,768 -0.43(-0.57%)
Apr 10, 2017 73.98 74.64 73.92 74.57 2,345,353 +0.62(+0.84%)
Apr 07, 2017 73.74 74.17 73.54 73.95 1,326,891 +0.25(+0.34%)
Apr 06, 2017 73.54 73.90 73.37 73.70 2,554,172 +0.09(+0.13%)
Apr 05, 2017 73.45 74.23 73.39 73.61 1,895,838 +0.34(+0.47%)
Apr 04, 2017 73.52 73.76 73.04 73.27 1,998,592 -0.29(-0.39%)
Apr 03, 2017 73.95 74.43 73.10 73.55 3,502,131 -0.17(-0.23%)
Mar 31, 2017 74.17 74.52 73.68 73.72 1,866,207 -0.40(-0.54%)
Mar 30, 2017 73.89 74.48 73.79 74.12 1,575,566 +0.02(+0.02%)
Mar 29, 2017 73.90 74.25 73.15 74.10 1,152,959 -0.24(-0.32%)
Mar 28, 2017 73.65 74.71 73.25 74.34 2,538,406 -0.11(-0.15%)
Mar 27, 2017 73.73 74.53 73.49 74.45 1,963,982 +0.27(+0.36%)
Mar 24, 2017 73.98 74.42 73.89 74.18 1,283,999 +0.28(+0.38%)
Mar 23, 2017 73.89 74.23 73.57 73.91 1,349,569 -0.07(-0.10%)
Mar 22, 2017 74.31 74.52 73.91 73.98 1,461,066 -0.14(-0.19%)
Mar 21, 2017 74.79 75.10 73.92 74.12 1,959,099 -0.90(-1.20%)
Mar 20, 2017 75.85 75.85 74.57 75.02 1,784,184 -0.75(-0.99%)
Mar 17, 2017 76.25 76.29 75.69 75.77 2,084,334 -0.11(-0.15%)
Mar 16, 2017 76.39 76.49 75.78 75.88 1,182,926 -0.53(-0.69%)
Mar 15, 2017 76.41 76.57 75.98 76.41 1,614,433 +0.32(+0.43%)
Mar 14, 2017 76.20 76.49 75.75 76.08 919,766 -0.24(-0.31%)
Mar 13, 2017 75.84 76.48 75.68 76.32 1,425,265 +0.45(+0.60%)
Mar 10, 2017 75.89 76.24 75.21 75.87 2,650,974 +0.23(+0.30%)
Mar 09, 2017 75.89 76.22 75.33 75.64 1,575,730 -0.22(-0.29%)
Mar 08, 2017 76.30 76.33 75.69 75.86 1,447,988 -0.39(-0.51%)
Mar 07, 2017 76.10 76.56 76.04 76.25 1,055,655 -0.06(-0.07%)
Mar 06, 2017 76.05 76.58 75.95 76.30 1,298,725 -0.23(-0.30%)
Mar 03, 2017 75.87 76.65 75.66 76.53 1,205,704 +0.63(+0.83%)
Mar 02, 2017 76.30 76.55 75.86 75.91 1,171,079 -0.69(-0.90%)
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.