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 31, 2017 81.24 83.06 80.84 82.58 4,935,693 -2.95(-3.45%)
Oct 30, 2017 85.87 85.88 85.24 85.53 1,394,150 -0.49(-0.57%)
Oct 27, 2017 85.59 86.06 85.36 86.02 1,117,112 +0.61(+0.71%)
Oct 26, 2017 85.56 85.79 85.24 85.41 997,465 +0.36(+0.43%)
Oct 25, 2017 84.85 85.42 84.60 85.05 970,913 +0.23(+0.27%)
Oct 24, 2017 85.33 85.44 84.79 84.82 913,522 -0.39(-0.46%)
Oct 23, 2017 85.02 85.47 85.01 85.21 835,028 +0.38(+0.45%)
Oct 20, 2017 85.01 85.02 84.40 84.83 1,097,041 +0.12(+0.14%)
Oct 19, 2017 84.38 84.76 83.91 84.71 1,310,294 +0.30(+0.36%)
Oct 18, 2017 84.02 84.76 83.95 84.41 733,001 +0.38(+0.46%)
Oct 17, 2017 84.79 84.79 83.80 84.03 1,082,787 -0.74(-0.87%)
Oct 16, 2017 84.63 84.82 84.36 84.76 1,145,315 +0.22(+0.26%)
Oct 13, 2017 84.49 84.70 84.26 84.54 1,172,078 +0.31(+0.37%)
Oct 12, 2017 84.19 84.57 84.06 84.23 1,181,236 -0.03(-0.03%)
Oct 11, 2017 84.20 84.33 83.99 84.26 964,462 +0.03(+0.03%)
Oct 10, 2017 84.14 84.53 83.97 84.23 1,496,742 +0.23(+0.28%)
Oct 09, 2017 83.69 84.09 83.52 84.00 833,875 +0.39(+0.47%)
Oct 06, 2017 83.47 83.68 83.24 83.61 1,550,489 +0.08(+0.10%)
Oct 05, 2017 83.61 83.64 83.12 83.53 823,722 +0.10(+0.12%)
Oct 04, 2017 83.19 83.63 83.04 83.43 1,243,625 +0.28(+0.33%)
Oct 03, 2017 83.09 83.32 82.85 83.15 584,222 +0.06(+0.07%)
Oct 02, 2017 83.21 83.56 82.92 83.09 974,383 -0.05(-0.06%)
Sep 29, 2017 83.12 83.38 82.80 83.14 1,209,222 +0.04(+0.05%)
Sep 28, 2017 82.41 83.14 82.37 83.10 1,002,203 +0.30(+0.37%)
Sep 27, 2017 82.78 83.20 82.60 82.80 1,073,211 +0.31(+0.38%)
Sep 26, 2017 82.73 82.94 82.36 82.48 1,048,089 -0.16(-0.19%)
Sep 25, 2017 82.84 82.98 82.03 82.65 1,529,818 -0.20(-0.24%)
Sep 22, 2017 82.51 82.90 82.39 82.84 1,088,349 +0.29(+0.36%)
Sep 21, 2017 82.50 82.73 82.22 82.55 953,851 -0.07(-0.09%)
Sep 20, 2017 82.68 82.91 82.07 82.62 1,276,635 +0.03(+0.03%)
Sep 19, 2017 83.22 83.40 82.49 82.59 1,429,066 -0.69(-0.82%)
Sep 18, 2017 82.08 83.34 81.99 83.28 2,497,626 +1.36(+1.66%)
Sep 15, 2017 81.96 82.20 81.66 81.92 2,361,100 -0.09(-0.11%)
Sep 14, 2017 82.00 82.33 81.71 82.00 1,119,963 -0.02(-0.02%)
Sep 13, 2017 82.61 82.70 82.01 82.02 985,726 -0.81(-0.98%)
Sep 12, 2017 82.98 83.18 82.49 82.83 869,808 -0.05(-0.06%)
Sep 11, 2017 82.36 82.88 82.08 82.88 1,240,662 +0.97(+1.18%)
Sep 08, 2017 82.10 82.29 81.76 81.92 1,195,636 -0.20(-0.25%)
Sep 07, 2017 82.23 82.39 81.85 82.12 1,078,107 +0.05(+0.06%)
Sep 06, 2017 82.00 82.19 81.53 82.07 1,089,062 +0.23(+0.28%)
Sep 05, 2017 81.74 81.93 81.38 81.84 1,135,456 -0.12(-0.14%)
Sep 01, 2017 82.67 82.79 81.64 81.95 1,152,015 -0.51(-0.62%)
Aug 31, 2017 82.29 82.59 82.08 82.47 1,611,706 +0.47(+0.57%)
Aug 30, 2017 81.60 82.08 81.40 82.00 994,986 +0.40(+0.49%)
Aug 29, 2017 81.06 81.85 81.01 81.60 1,049,431 +0.13(+0.16%)
Aug 28, 2017 81.33 81.53 81.08 81.46 756,696 +0.40(+0.49%)
Aug 25, 2017 81.29 81.43 80.92 81.06 935,645 +0.08(+0.10%)
Aug 24, 2017 81.28 81.28 80.81 80.98 1,335,437 -0.08(-0.10%)
Aug 23, 2017 81.07 81.20 80.81 81.06 1,099,950 -0.21(-0.26%)
Aug 22, 2017 80.88 81.34 80.65 81.28 1,372,960 +0.64(+0.79%)
Aug 21, 2017 79.72 80.67 79.70 80.64 1,552,374 +0.91(+1.15%)
Aug 18, 2017 79.43 79.99 78.96 79.72 3,485,789 +0.23(+0.29%)
Aug 17, 2017 81.15 81.23 79.43 79.49 1,333,419 -1.67(-2.06%)
Aug 16, 2017 80.03 81.58 79.87 81.16 1,699,957 +0.70(+0.87%)
Aug 15, 2017 80.29 80.66 80.26 80.46 949,650 +0.19(+0.23%)
Aug 14, 2017 79.87 80.42 79.73 80.27 820,320 +1.09(+1.38%)
Aug 11, 2017 79.04 79.55 79.02 79.18 879,563 -0.04(-0.04%)
Aug 10, 2017 79.23 79.63 79.03 79.22 1,845,473 -0.12(-0.15%)
Aug 09, 2017 79.38 79.55 79.08 79.33 1,284,922 -0.53(-0.67%)
Aug 08, 2017 80.26 80.46 79.79 79.87 1,074,559 -0.50(-0.62%)
Aug 07, 2017 80.04 80.41 80.03 80.36 2,687,918 +0.16(+0.20%)
Aug 04, 2017 80.65 79.87 80.20 3,097,332 -0.04(-0.04%)
Aug 03, 2017 80.81 81.22 79.74 80.24 2,452,433 -0.74(-0.91%)
Aug 02, 2017 81.56 82.34 80.66 80.97 2,549,561 -0.56(-0.69%)
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.