Skip to main content

Fidelity National Information Services (NY: FIS )

84.43 -0.61 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 75.65 76.03 75.43 75.95 2,715,008 +0.51(+0.68%)
May 30, 2017 75.18 75.53 75.00 75.44 1,716,312 +0.01(+0.01%)
May 26, 2017 75.23 75.75 75.23 75.43 1,574,917 -0.07(-0.09%)
May 25, 2017 74.56 75.68 74.30 75.50 1,606,712 +1.25(+1.68%)
May 24, 2017 73.95 74.34 73.84 74.25 1,619,919 +0.26(+0.35%)
May 23, 2017 74.43 74.74 73.90 74.00 1,659,610 -0.33(-0.44%)
May 22, 2017 73.80 74.56 73.63 74.32 1,642,157 +0.73(+1.00%)
May 19, 2017 73.58 73.87 73.36 73.59 1,503,709 +0.34(+0.47%)
May 18, 2017 73.28 73.81 73.04 73.24 1,671,114 -0.04(-0.05%)
May 17, 2017 74.10 74.04 73.23 73.28 2,197,017 -0.82(-1.11%)
May 16, 2017 73.98 74.20 73.78 74.10 1,506,049 +0.33(+0.44%)
May 15, 2017 73.47 73.94 73.43 73.78 1,362,060 +0.27(+0.36%)
May 12, 2017 73.74 73.90 73.46 73.51 1,302,609 -0.43(-0.59%)
May 11, 2017 73.69 73.95 73.46 73.94 1,419,810 +0.02(+0.02%)
May 10, 2017 73.25 73.93 73.13 73.93 1,846,828 +0.38(+0.52%)
May 09, 2017 73.62 73.67 73.11 73.55 1,745,891 -0.17(-0.23%)
May 08, 2017 73.38 73.77 73.28 73.71 1,309,320 +0.26(+0.35%)
May 05, 2017 74.08 74.08 73.01 73.46 1,743,861 -0.42(-0.56%)
May 04, 2017 73.73 74.38 73.47 73.87 2,050,687 +0.48(+0.65%)
May 03, 2017 72.77 73.41 72.28 73.39 2,857,342 -0.25(-0.34%)
May 02, 2017 74.67 75.16 72.55 73.64 3,672,251 -1.03(-1.37%)
May 01, 2017 74.53 75.12 74.31 74.67 3,349,227 +0.20(+0.27%)
Apr 28, 2017 74.36 74.56 73.68 74.47 1,664,631 +0.09(+0.12%)
Apr 27, 2017 74.30 74.81 74.19 74.38 1,073,040 +0.19(+0.25%)
Apr 26, 2017 74.16 74.39 74.00 74.19 1,051,296 +0.02(+0.02%)
Apr 25, 2017 73.96 74.33 73.80 74.17 1,396,402 +0.48(+0.65%)
Apr 24, 2017 73.53 73.93 73.39 73.70 1,484,148 +0.70(+0.96%)
Apr 21, 2017 72.12 73.21 72.09 73.00 2,712,931 +0.85(+1.18%)
Apr 20, 2017 71.66 72.23 71.34 72.15 1,132,979 +0.81(+1.14%)
Apr 19, 2017 71.48 71.72 71.21 71.33 1,166,042 -0.09(-0.12%)
Apr 18, 2017 71.17 71.47 71.06 71.42 905,720 +0.11(+0.15%)
Apr 17, 2017 71.10 71.41 71.10 71.32 1,983,966 +0.42(+0.59%)
Apr 13, 2017 71.10 71.52 70.90 70.90 1,196,157 -0.32(-0.45%)
Apr 12, 2017 70.55 71.26 70.33 71.22 1,521,104 +0.39(+0.55%)
Apr 11, 2017 70.98 71.02 70.51 70.83 1,328,178 -0.41(-0.57%)
Apr 10, 2017 70.67 71.30 70.61 71.24 2,455,175 +0.59(+0.84%)
Apr 07, 2017 70.44 70.86 70.25 70.64 1,389,023 +0.24(+0.34%)
Apr 06, 2017 70.25 70.59 70.09 70.41 2,673,772 +0.09(+0.13%)
Apr 05, 2017 70.17 70.91 70.10 70.32 1,984,611 +0.33(+0.47%)
Apr 04, 2017 70.23 70.46 69.77 69.99 2,092,177 -0.27(-0.39%)
Apr 03, 2017 70.64 71.10 69.83 70.26 3,666,119 -0.16(-0.23%)
Mar 31, 2017 70.85 71.18 70.39 70.42 1,953,592 -0.38(-0.54%)
Mar 30, 2017 70.58 71.15 70.48 70.80 1,649,342 +0.02(+0.03%)
Mar 29, 2017 70.59 70.93 69.87 70.79 1,206,947 -0.23(-0.32%)
Mar 28, 2017 70.35 71.37 69.97 71.02 2,657,267 -0.11(-0.15%)
Mar 27, 2017 70.43 71.19 70.20 71.12 2,055,946 +0.26(+0.36%)
Mar 24, 2017 70.67 71.10 70.59 70.87 1,344,122 +0.27(+0.38%)
Mar 23, 2017 70.58 70.91 70.28 70.60 1,412,763 -0.07(-0.10%)
Mar 22, 2017 70.99 71.18 70.60 70.67 1,529,481 -0.13(-0.19%)
Mar 21, 2017 71.45 71.74 70.62 70.80 2,050,834 -0.86(-1.20%)
Mar 20, 2017 72.46 72.46 71.24 71.66 1,867,729 -0.72(-0.99%)
Mar 17, 2017 72.84 72.87 72.31 72.38 2,181,934 -0.11(-0.15%)
Mar 16, 2017 72.97 73.07 72.39 72.48 1,238,316 -0.50(-0.69%)
Mar 15, 2017 72.99 73.15 72.58 72.99 1,690,029 +0.31(+0.43%)
Mar 14, 2017 72.79 73.07 72.36 72.68 962,834 -0.23(-0.31%)
Mar 13, 2017 72.45 73.06 72.30 72.91 1,492,003 +0.43(+0.60%)
Mar 10, 2017 72.49 72.83 71.85 72.48 2,775,106 +0.22(+0.30%)
Mar 09, 2017 72.49 72.81 71.96 72.26 1,649,514 -0.21(-0.29%)
Mar 08, 2017 72.89 72.92 72.31 72.47 1,515,790 -0.37(-0.51%)
Mar 07, 2017 72.70 73.14 72.63 72.84 1,105,086 -0.05(-0.07%)
Mar 06, 2017 72.65 73.15 72.56 72.89 1,359,538 -0.22(-0.30%)
Mar 03, 2017 72.48 73.22 72.27 73.11 1,262,161 +0.60(+0.83%)
Mar 02, 2017 72.89 73.13 72.47 72.51 1,225,915 -0.66(-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.