Skip to main content

Fidelity National Information Services (NY: FIS )

84.43 -0.61 (-0.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 62.99 63.15 62.62 63.07 2,330,760 +0.16(+0.25%)
Oct 29, 2015 62.85 63.03 62.61 62.92 1,335,464 -0.04(-0.07%)
Oct 28, 2015 61.68 62.97 61.42 62.96 1,210,389 +1.56(+2.54%)
Oct 27, 2015 61.36 61.74 61.16 61.40 1,384,974 -0.30(-0.49%)
Oct 26, 2015 61.52 61.75 61.26 61.71 1,092,415 +0.10(+0.15%)
Oct 23, 2015 61.59 61.71 61.06 61.61 1,177,351 +0.57(+0.94%)
Oct 22, 2015 60.67 61.41 60.41 61.04 1,200,373 +0.73(+1.20%)
Oct 21, 2015 61.25 61.46 60.27 60.31 952,110 -0.79(-1.29%)
Oct 20, 2015 60.98 61.25 60.65 61.10 987,246 +0.03(+0.04%)
Oct 19, 2015 60.54 61.14 60.34 61.07 1,186,963 +0.22(+0.37%)
Oct 16, 2015 60.60 60.85 60.18 60.85 1,151,896 +0.47(+0.77%)
Oct 15, 2015 60.43 60.43 59.79 60.38 1,930,337 +0.37(+0.62%)
Oct 14, 2015 60.49 60.84 59.86 60.01 1,277,498 -0.40(-0.66%)
Oct 13, 2015 60.93 61.32 60.20 60.41 1,436,122 -0.85(-1.38%)
Oct 12, 2015 60.98 61.55 60.78 61.26 806,339 +0.28(+0.45%)
Oct 09, 2015 61.64 61.97 60.63 60.98 1,743,232 -0.69(-1.12%)
Oct 08, 2015 60.63 61.74 60.50 61.67 1,831,745 +1.00(+1.65%)
Oct 07, 2015 60.39 60.79 59.99 60.67 1,555,172 +0.61(+1.01%)
Oct 06, 2015 59.79 60.08 59.40 60.06 1,409,683 +0.10(+0.16%)
Oct 05, 2015 59.27 60.14 59.27 59.97 1,252,129 +0.85(+1.43%)
Oct 02, 2015 57.45 59.17 57.23 59.12 1,020,143 +0.67(+1.14%)
Oct 01, 2015 58.60 58.60 57.73 58.45 1,646,989 +0.43(+0.75%)
Sep 30, 2015 58.21 58.59 57.39 58.02 1,733,556 +0.50(+0.87%)
Sep 29, 2015 57.04 57.61 56.87 57.52 1,751,289 +0.56(+0.99%)
Sep 28, 2015 58.82 58.99 56.93 56.96 1,724,172 -2.05(-3.47%)
Sep 25, 2015 59.53 59.72 58.67 59.01 1,291,082 -0.07(-0.12%)
Sep 24, 2015 59.32 59.55 58.69 59.08 1,325,108 -0.82(-1.37%)
Sep 23, 2015 59.03 60.01 58.73 59.90 1,541,488 +0.90(+1.52%)
Sep 22, 2015 59.56 59.59 58.64 59.00 1,664,605 -1.19(-1.97%)
Sep 21, 2015 59.25 60.49 59.21 60.18 1,316,024 +1.21(+2.05%)
Sep 18, 2015 59.26 60.07 58.85 58.97 2,714,292 -0.97(-1.62%)
Sep 17, 2015 60.51 60.96 59.79 59.94 1,656,806 -0.54(-0.90%)
Sep 16, 2015 60.40 60.78 60.30 60.49 1,062,085 +0.05(+0.09%)
Sep 15, 2015 59.67 60.68 59.38 60.43 928,559 +0.98(+1.64%)
Sep 14, 2015 59.99 60.10 59.27 59.46 1,326,243 -0.54(-0.89%)
Sep 11, 2015 59.17 60.07 58.73 59.99 1,430,688 +0.78(+1.31%)
Sep 10, 2015 58.49 59.56 58.48 59.22 1,874,027 +0.68(+1.16%)
Sep 09, 2015 60.04 60.32 58.45 58.54 955,291 -1.23(-2.06%)
Sep 08, 2015 58.68 59.77 58.49 59.77 1,150,549 +1.98(+3.43%)
Sep 04, 2015 57.99 57.79 57.79 57.79 1,471,808 -0.94(-1.60%)
Sep 03, 2015 58.80 59.17 58.49 58.73 1,946,605 +0.27(+0.46%)
Sep 02, 2015 58.51 58.62 57.70 58.46 2,133,058 +0.65(+1.13%)
Sep 01, 2015 58.36 58.99 57.34 57.80 2,529,550 -1.71(-2.87%)
Aug 31, 2015 60.05 60.24 59.37 59.51 1,436,527 -1.05(-1.74%)
Aug 28, 2015 60.53 60.73 60.06 60.56 2,127,518 -0.01(-0.01%)
Aug 27, 2015 60.34 60.81 59.45 60.57 1,723,902 +0.72(+1.21%)
Aug 26, 2015 57.85 59.94 57.23 59.85 3,398,059 +3.52(+6.24%)
Aug 25, 2015 58.41 58.43 56.29 56.33 2,864,099 -0.52(-0.91%)
Aug 24, 2015 57.11 58.85 56.18 56.85 3,654,113 -2.89(-4.83%)
Aug 21, 2015 61.14 61.60 59.67 59.74 3,444,624 -1.71(-2.79%)
Aug 20, 2015 61.77 62.30 61.45 61.45 2,138,396 -0.47(-0.77%)
Aug 19, 2015 61.71 62.25 61.26 61.92 2,160,744 +0.12(+0.20%)
Aug 18, 2015 61.60 61.82 61.38 61.80 1,296,345 +0.23(+0.38%)
Aug 17, 2015 60.58 61.73 60.49 61.57 2,147,550 +1.02(+1.68%)
Aug 14, 2015 60.30 60.64 60.06 60.55 1,479,353 +0.09(+0.16%)
Aug 13, 2015 60.98 61.15 60.28 60.46 2,780,137 -0.51(-0.83%)
Aug 12, 2015 59.09 61.09 58.66 60.97 7,398,163 +4.89(+8.73%)
Aug 11, 2015 55.93 56.25 55.66 56.07 1,148,988 -0.39(-0.69%)
Aug 10, 2015 56.15 56.61 56.01 56.46 928,251 +0.65(+1.16%)
Aug 07, 2015 55.66 55.87 55.42 55.81 747,552 +0.08(+0.14%)
Aug 06, 2015 56.67 56.69 55.63 55.74 680,148 -0.91(-1.61%)
Aug 05, 2015 56.44 56.86 56.41 56.65 873,963 +0.40(+0.70%)
Aug 04, 2015 56.43 56.74 56.17 56.25 876,876 -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.