Skip to main content

Fidelity National Information Services (NY: FIS )

77.05 +0.93 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 69.03 69.03 68.62 68.89 1,514,161 -0.17(-0.24%)
Aug 30, 2016 69.05 69.21 68.80 69.06 950,893 +0.12(+0.18%)
Aug 29, 2016 69.06 69.47 68.88 68.94 1,287,275 -0.12(-0.18%)
Aug 26, 2016 69.34 69.78 68.68 69.06 909,090 -0.08(-0.11%)
Aug 25, 2016 69.05 69.26 68.78 69.14 1,188,064 +0.04(+0.06%)
Aug 24, 2016 69.43 69.56 68.83 69.09 1,318,162 -0.44(-0.64%)
Aug 23, 2016 69.28 69.57 69.22 69.54 1,026,159 +0.49(+0.70%)
Aug 22, 2016 68.79 69.06 68.58 69.05 959,187 +0.20(+0.29%)
Aug 19, 2016 68.63 68.88 68.34 68.85 1,631,744 +0.03(+0.05%)
Aug 18, 2016 68.62 69.00 68.58 68.81 1,673,130 +0.08(+0.11%)
Aug 17, 2016 68.68 68.87 68.19 68.74 1,342,687 +0.23(+0.33%)
Aug 16, 2016 69.22 69.22 68.51 68.51 1,424,468 -1.04(-1.50%)
Aug 15, 2016 69.59 69.80 69.38 69.55 1,318,936 +0.04(+0.06%)
Aug 12, 2016 69.67 69.71 69.24 69.51 1,536,245 -0.40(-0.57%)
Aug 11, 2016 69.61 70.10 69.61 69.91 1,717,900 +0.56(+0.81%)
Aug 10, 2016 69.30 69.41 69.00 69.34 1,054,079 +0.10(+0.15%)
Aug 09, 2016 69.04 69.43 68.81 69.24 1,915,851 +0.28(+0.40%)
Aug 08, 2016 69.27 69.27 68.73 68.96 1,198,367 +0.16(+0.23%)
Aug 05, 2016 68.25 68.93 68.15 68.81 1,186,935 +0.88(+1.29%)
Aug 04, 2016 67.96 68.44 67.87 67.93 1,783,873 +0.06(+0.09%)
Aug 03, 2016 68.16 68.20 67.50 67.87 1,690,243 -0.28(-0.41%)
Aug 02, 2016 68.73 68.81 67.90 68.15 1,834,259 -0.63(-0.92%)
Aug 01, 2016 69.24 69.38 68.55 68.78 1,600,171 -0.29(-0.41%)
Jul 29, 2016 69.80 69.90 68.89 69.07 2,176,848 -0.72(-1.03%)
Jul 28, 2016 70.07 70.10 69.27 69.79 1,633,656 -0.37(-0.53%)
Jul 27, 2016 70.34 70.70 69.84 70.16 3,109,630 -0.04(-0.06%)
Jul 26, 2016 69.47 70.60 69.05 70.20 6,533,359 +2.55(+3.77%)
Jul 25, 2016 67.78 67.78 67.25 67.65 2,568,648 -0.07(-0.10%)
Jul 22, 2016 67.47 67.82 67.47 67.72 1,165,296 +0.13(+0.19%)
Jul 21, 2016 67.78 67.91 67.20 67.59 2,042,138 -0.15(-0.22%)
Jul 20, 2016 67.44 67.77 67.20 67.74 1,837,387 +0.73(+1.09%)
Jul 19, 2016 66.52 67.03 66.36 67.01 1,348,080 +0.24(+0.36%)
Jul 18, 2016 66.56 66.82 66.36 66.77 1,481,589 +0.30(+0.44%)
Jul 15, 2016 67.00 67.09 66.44 66.47 1,792,747 -0.30(-0.46%)
Jul 14, 2016 67.34 67.52 66.74 66.77 2,262,148 -0.22(-0.32%)
Jul 13, 2016 67.11 67.25 66.80 66.99 1,579,664 +0.17(+0.25%)
Jul 12, 2016 66.31 66.93 66.00 66.83 2,155,471 +0.82(+1.24%)
Jul 11, 2016 66.26 66.74 65.96 66.01 2,174,069 -0.02(-0.03%)
Jul 08, 2016 65.18 66.16 64.92 66.03 2,515,076 +1.10(+1.70%)
Jul 07, 2016 64.46 64.98 64.46 64.92 1,925,564 +0.44(+0.69%)
Jul 06, 2016 64.46 64.82 64.13 64.48 2,380,047 -0.31(-0.48%)
Jul 05, 2016 64.33 64.85 64.07 64.79 3,344,812 +0.10(+0.15%)
Jul 01, 2016 64.09 64.70 64.70 64.70 3,220,962 +0.71(+1.11%)
Jun 30, 2016 62.97 63.99 62.76 63.99 2,634,983 +1.07(+1.70%)
Jun 29, 2016 62.01 63.01 61.93 62.92 2,309,017 +1.22(+1.98%)
Jun 28, 2016 59.97 61.69 59.96 61.69 2,674,091 +2.33(+3.92%)
Jun 27, 2016 60.75 60.78 59.08 59.37 3,183,410 -2.01(-3.27%)
Jun 24, 2016 61.91 62.62 61.34 61.37 6,363,964 -2.81(-4.38%)
Jun 23, 2016 63.91 64.19 63.67 64.19 1,846,245 +0.68(+1.07%)
Jun 22, 2016 63.75 63.98 63.41 63.51 1,385,673 -0.14(-0.22%)
Jun 21, 2016 63.50 63.88 63.17 63.65 2,994,252 +0.35(+0.55%)
Jun 20, 2016 63.75 64.27 63.20 63.30 3,049,849 +0.09(+0.14%)
Jun 17, 2016 63.95 63.95 62.94 63.21 5,128,401 -0.84(-1.32%)
Jun 16, 2016 63.67 64.18 63.34 64.06 2,658,235 +0.12(+0.19%)
Jun 15, 2016 64.07 64.26 63.77 63.93 2,190,626 -0.11(-0.18%)
Jun 14, 2016 63.49 64.17 63.31 64.05 1,765,732 +0.50(+0.78%)
Jun 13, 2016 64.15 64.60 63.52 63.55 2,075,489 -0.78(-1.21%)
Jun 10, 2016 64.52 64.58 64.09 64.33 2,074,143 -0.69(-1.06%)
Jun 09, 2016 64.96 65.25 64.84 65.02 1,375,220 -0.21(-0.32%)
Jun 08, 2016 65.17 65.52 64.97 65.23 1,398,861 -0.06(-0.09%)
Jun 07, 2016 65.14 65.55 65.02 65.29 1,837,175 +0.15(+0.23%)
Jun 06, 2016 64.86 65.59 64.69 65.14 2,081,127 +0.25(+0.39%)
Jun 03, 2016 64.88 65.03 64.27 64.89 1,451,417 -0.34(-0.52%)
Jun 02, 2016 64.60 65.30 64.26 65.23 1,556,364 +0.57(+0.88%)
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.