Skip to main content

Fidelity National Information Services (NY: FIS )

84.41 -0.02 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 62.99 63.14 62.61 63.06 2,331,117 +0.16(+0.25%)
Oct 29, 2015 62.84 63.02 62.60 62.91 1,335,669 -0.04(-0.07%)
Oct 28, 2015 61.67 62.96 61.41 62.95 1,210,575 +1.56(+2.54%)
Oct 27, 2015 61.35 61.73 61.15 61.39 1,385,187 -0.30(-0.49%)
Oct 26, 2015 61.52 61.74 61.25 61.70 1,092,582 +0.10(+0.15%)
Oct 23, 2015 61.58 61.70 61.05 61.60 1,177,531 +0.57(+0.94%)
Oct 22, 2015 60.66 61.40 60.40 61.03 1,200,557 +0.73(+1.20%)
Oct 21, 2015 61.24 61.45 60.26 60.30 952,256 -0.79(-1.29%)
Oct 20, 2015 60.97 61.24 60.64 61.09 987,397 +0.03(+0.04%)
Oct 19, 2015 60.53 61.13 60.33 61.07 1,187,145 +0.22(+0.37%)
Oct 16, 2015 60.59 60.84 60.17 60.84 1,152,073 +0.47(+0.77%)
Oct 15, 2015 60.42 60.43 59.78 60.37 1,930,633 +0.37(+0.62%)
Oct 14, 2015 60.48 60.83 59.85 60.00 1,277,693 -0.40(-0.66%)
Oct 13, 2015 60.92 61.31 60.19 60.40 1,436,343 -0.85(-1.38%)
Oct 12, 2015 60.97 61.54 60.77 61.25 806,463 +0.28(+0.45%)
Oct 09, 2015 61.63 61.96 60.62 60.97 1,743,499 -0.69(-1.12%)
Oct 08, 2015 60.62 61.73 60.49 61.66 1,832,026 +1.00(+1.65%)
Oct 07, 2015 60.38 60.78 59.98 60.66 1,555,410 +0.61(+1.01%)
Oct 06, 2015 59.79 60.07 59.39 60.05 1,409,899 +0.10(+0.16%)
Oct 05, 2015 59.26 60.13 59.26 59.96 1,252,321 +0.85(+1.43%)
Oct 02, 2015 57.44 59.16 57.22 59.11 1,020,300 +0.67(+1.14%)
Oct 01, 2015 58.59 58.59 57.72 58.45 1,647,241 +0.43(+0.75%)
Sep 30, 2015 58.20 58.58 57.38 58.01 1,733,822 +0.50(+0.87%)
Sep 29, 2015 57.04 57.60 56.86 57.51 1,751,557 +0.56(+0.99%)
Sep 28, 2015 58.81 58.98 56.92 56.95 1,724,436 -2.05(-3.47%)
Sep 25, 2015 59.52 59.71 58.66 59.00 1,291,280 -0.07(-0.12%)
Sep 24, 2015 59.31 59.54 58.68 59.07 1,325,311 -0.82(-1.37%)
Sep 23, 2015 59.02 60.00 58.72 59.89 1,541,724 +0.90(+1.52%)
Sep 22, 2015 59.55 59.58 58.64 58.99 1,664,860 -1.18(-1.97%)
Sep 21, 2015 59.24 60.48 59.20 60.17 1,316,226 +1.21(+2.05%)
Sep 18, 2015 59.25 60.06 58.84 58.96 2,714,708 -0.97(-1.62%)
Sep 17, 2015 60.50 60.95 59.79 59.93 1,657,060 -0.54(-0.90%)
Sep 16, 2015 60.39 60.77 60.29 60.48 1,062,248 +0.05(+0.09%)
Sep 15, 2015 59.66 60.67 59.37 60.43 928,701 +0.98(+1.64%)
Sep 14, 2015 59.98 60.09 59.26 59.45 1,326,447 -0.54(-0.89%)
Sep 11, 2015 59.17 60.06 58.72 59.98 1,430,908 +0.78(+1.31%)
Sep 10, 2015 58.49 59.55 58.47 59.21 1,874,315 +0.68(+1.16%)
Sep 09, 2015 60.03 60.31 58.44 58.53 955,437 -1.23(-2.06%)
Sep 08, 2015 58.67 59.76 58.49 59.76 1,150,726 +1.98(+3.43%)
Sep 04, 2015 57.99 57.78 57.78 57.78 1,472,034 -0.94(-1.60%)
Sep 03, 2015 58.80 59.17 58.49 58.72 1,946,903 +0.27(+0.46%)
Sep 02, 2015 58.50 58.61 57.69 58.45 2,133,385 +0.65(+1.13%)
Sep 01, 2015 58.36 58.98 57.33 57.80 2,529,938 -1.71(-2.87%)
Aug 31, 2015 60.04 60.23 59.36 59.50 1,436,747 -1.05(-1.74%)
Aug 28, 2015 60.52 60.73 60.05 60.55 2,127,844 -0.01(-0.01%)
Aug 27, 2015 60.33 60.80 59.44 60.56 1,724,167 +0.72(+1.21%)
Aug 26, 2015 57.84 59.93 57.22 59.84 3,398,580 +3.52(+6.24%)
Aug 25, 2015 58.40 58.42 56.28 56.32 2,864,538 -0.52(-0.91%)
Aug 24, 2015 57.10 58.84 56.18 56.84 3,654,673 -2.89(-4.83%)
Aug 21, 2015 61.13 61.60 59.67 59.73 3,445,153 -1.71(-2.79%)
Aug 20, 2015 61.76 62.29 61.44 61.44 2,138,724 -0.47(-0.77%)
Aug 19, 2015 61.70 62.24 61.25 61.91 2,161,075 +0.12(+0.20%)
Aug 18, 2015 61.59 61.81 61.37 61.79 1,296,543 +0.23(+0.38%)
Aug 17, 2015 60.57 61.72 60.48 61.56 2,147,879 +1.02(+1.68%)
Aug 14, 2015 60.29 60.63 60.05 60.54 1,479,580 +0.09(+0.16%)
Aug 13, 2015 60.97 61.14 60.27 60.45 2,780,563 -0.51(-0.83%)
Aug 12, 2015 59.08 61.08 58.65 60.96 7,399,298 +4.89(+8.73%)
Aug 11, 2015 55.93 56.24 55.65 56.06 1,149,165 -0.39(-0.69%)
Aug 10, 2015 56.14 56.60 56.00 56.45 928,393 +0.65(+1.16%)
Aug 07, 2015 55.65 55.87 55.41 55.81 747,667 +0.08(+0.14%)
Aug 06, 2015 56.66 56.68 55.62 55.73 680,253 -0.91(-1.61%)
Aug 05, 2015 56.43 56.85 56.40 56.64 874,097 +0.40(+0.70%)
Aug 04, 2015 56.43 56.74 56.16 56.24 877,011 -0.18(-0.32%)
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.