Skip to main content

Fidelity National Information Services (NY: FIS )

73.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 54.03 54.03 52.99 53.09 1,529,360 -0.52(-0.98%)
Jun 29, 2015 54.11 54.28 53.54 53.61 1,695,961 -0.82(-1.51%)
Jun 26, 2015 54.33 54.49 54.15 54.44 2,931,534 +0.21(+0.38%)
Jun 25, 2015 54.56 54.63 54.14 54.23 908,929 -0.15(-0.27%)
Jun 24, 2015 55.11 55.14 54.38 54.38 804,744 -0.83(-1.51%)
Jun 23, 2015 55.55 55.59 55.11 55.21 1,027,098 -0.27(-0.50%)
Jun 22, 2015 55.19 55.78 55.07 55.48 1,117,368 +0.56(+1.02%)
Jun 19, 2015 54.52 55.02 54.46 54.93 1,579,159 +0.46(+0.85%)
Jun 18, 2015 54.19 54.54 54.02 54.46 1,691,254 +0.40(+0.73%)
Jun 17, 2015 54.33 54.38 53.81 54.07 754,558 -0.08(-0.14%)
Jun 16, 2015 53.98 54.34 53.80 54.14 1,360,807 +0.15(+0.27%)
Jun 15, 2015 53.80 54.08 53.41 54.00 1,222,176 -0.34(-0.63%)
Jun 12, 2015 54.73 54.86 54.28 54.34 1,023,733 -0.55(-1.00%)
Jun 11, 2015 54.16 55.08 53.99 54.89 2,038,800 +1.39(+2.61%)
Jun 10, 2015 53.05 53.65 53.04 53.50 653,592 +0.63(+1.20%)
Jun 09, 2015 53.05 53.19 52.73 52.86 1,191,592 -0.15(-0.29%)
Jun 08, 2015 53.12 53.45 52.91 53.02 1,239,450 -0.20(-0.37%)
Jun 05, 2015 52.78 53.31 52.65 53.22 1,869,338 +0.36(+0.68%)
Jun 04, 2015 53.21 53.39 52.80 52.86 1,418,655 -0.63(-1.18%)
Jun 03, 2015 53.68 53.82 53.38 53.49 1,089,241 +0.07(+0.13%)
Jun 02, 2015 53.40 53.54 53.09 53.42 1,493,701 -0.15(-0.29%)
Jun 01, 2015 53.69 53.93 53.11 53.57 1,877,809 -0.07(-0.13%)
May 29, 2015 54.16 54.28 53.54 53.64 1,809,341 -0.60(-1.10%)
May 28, 2015 54.29 54.46 53.97 54.24 1,025,893 -0.15(-0.28%)
May 27, 2015 54.34 54.47 54.06 54.40 1,798,810 +0.28(+0.52%)
May 26, 2015 54.88 54.95 54.02 54.11 1,201,082 -0.96(-1.74%)
May 22, 2015 55.11 55.07 55.07 55.07 928,639 -0.15(-0.26%)
May 21, 2015 55.27 55.47 55.17 55.22 775,945 -0.21(-0.37%)
May 20, 2015 55.59 55.77 55.29 55.42 755,419 +0.00(+0.00%)
May 19, 2015 55.45 55.59 55.23 55.42 981,438 +0.11(+0.20%)
May 18, 2015 55.05 55.41 54.93 55.31 1,012,731 +0.17(+0.31%)
May 15, 2015 55.24 55.48 54.98 55.14 1,227,691 -0.09(-0.15%)
May 14, 2015 54.90 55.28 54.76 55.23 1,573,401 +0.59(+1.08%)
May 13, 2015 54.76 55.30 54.55 54.64 1,213,524 -0.12(-0.22%)
May 12, 2015 54.79 54.89 54.46 54.76 1,845,671 -0.46(-0.84%)
May 11, 2015 55.50 55.85 55.22 55.22 1,031,010 -0.46(-0.83%)
May 08, 2015 55.39 56.21 55.39 55.68 1,528,937 +0.87(+1.59%)
May 07, 2015 54.33 55.03 54.25 54.81 1,605,015 +0.50(+0.91%)
May 06, 2015 54.40 54.72 53.99 54.31 1,583,603 +0.09(+0.17%)
May 05, 2015 53.92 54.37 53.89 54.22 2,465,371 +0.10(+0.19%)
May 04, 2015 54.19 54.48 53.96 54.11 1,905,597 +0.12(+0.22%)
May 01, 2015 53.64 54.03 53.20 53.99 2,356,877 +0.53(+0.99%)
Apr 30, 2015 52.15 54.57 52.01 53.46 4,773,984 -1.42(-2.59%)
Apr 29, 2015 54.85 55.26 54.76 54.88 1,912,684 -0.11(-0.20%)
Apr 28, 2015 54.64 55.11 54.34 54.99 1,709,651 +0.23(+0.42%)
Apr 27, 2015 55.08 55.08 54.62 54.76 1,628,476 -0.09(-0.16%)
Apr 24, 2015 55.20 55.21 54.74 54.85 1,339,792 -0.34(-0.62%)
Apr 23, 2015 54.89 55.33 54.75 55.19 1,549,351 +0.20(+0.36%)
Apr 22, 2015 54.85 55.34 54.54 54.99 1,896,505 +0.16(+0.30%)
Apr 21, 2015 54.80 55.48 54.80 54.83 2,238,721 +0.13(+0.23%)
Apr 20, 2015 54.44 55.00 54.39 54.70 2,339,815 +0.52(+0.96%)
Apr 17, 2015 54.42 54.52 53.85 54.18 2,784,347 -0.64(-1.17%)
Apr 16, 2015 54.94 55.29 54.60 54.82 2,044,990 -0.20(-0.36%)
Apr 15, 2015 55.24 55.58 54.70 55.02 2,891,240 -0.04(-0.08%)
Apr 14, 2015 55.29 55.61 54.94 55.06 2,533,782 -0.28(-0.51%)
Apr 13, 2015 55.79 56.24 55.23 55.35 2,867,104 -0.69(-1.24%)
Apr 10, 2015 56.36 56.53 54.13 56.04 8,087,271 -2.21(-3.79%)
Apr 09, 2015 58.63 58.65 57.96 58.25 1,075,892 -0.37(-0.63%)
Apr 08, 2015 58.04 58.61 58.04 58.61 891,238 +0.53(+0.91%)
Apr 07, 2015 58.25 58.46 58.03 58.08 850,199 -0.22(-0.38%)
Apr 06, 2015 57.67 58.58 57.61 58.31 1,386,140 +0.06(+0.10%)
Apr 02, 2015 58.02 58.25 58.25 58.25 1,080,821 +0.33(+0.56%)
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.