Skip to main content

Fidelity National Information Services (NY: FIS )

74.18 +0.72 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 75.20 75.86 75.02 75.55 1,662,546 +0.52(+0.70%)
Jun 29, 2017 75.86 75.94 74.31 75.03 1,708,682 -1.04(-1.36%)
Jun 28, 2017 75.67 76.15 75.01 76.07 1,279,652 +0.67(+0.89%)
Jun 27, 2017 74.97 75.74 74.74 75.40 2,189,799 +0.28(+0.38%)
Jun 26, 2017 75.26 75.32 74.65 75.11 1,263,363 +0.05(+0.07%)
Jun 23, 2017 75.10 75.30 74.73 75.06 1,527,945 -0.02(-0.02%)
Jun 22, 2017 75.21 75.39 74.71 75.08 957,902 -0.11(-0.15%)
Jun 21, 2017 75.41 75.65 74.94 75.19 1,302,395 -0.14(-0.19%)
Jun 20, 2017 75.09 75.44 74.86 75.33 2,285,097 +0.07(+0.09%)
Jun 19, 2017 75.65 75.76 74.82 75.26 1,766,811 -0.11(-0.14%)
Jun 16, 2017 76.09 76.36 75.20 75.37 2,618,270 -0.74(-0.98%)
Jun 15, 2017 75.38 76.32 74.90 76.11 2,173,031 +0.27(+0.35%)
Jun 14, 2017 75.99 76.34 75.41 75.85 1,714,274 +0.25(+0.33%)
Jun 13, 2017 75.01 75.82 75.01 75.60 1,647,802 +0.71(+0.95%)
Jun 12, 2017 74.38 74.88 73.50 74.88 2,175,379 +0.28(+0.38%)
Jun 09, 2017 75.21 75.51 74.01 74.60 1,485,354 -0.60(-0.80%)
Jun 08, 2017 76.38 74.81 75.20 2,299,305 -1.11(-1.46%)
Jun 07, 2017 76.20 76.39 75.93 76.31 1,261,872 +0.26(+0.35%)
Jun 06, 2017 75.85 76.56 75.85 76.05 1,238,218 -0.26(-0.35%)
Jun 05, 2017 76.42 76.70 76.26 76.31 1,325,972 -0.11(-0.14%)
Jun 02, 2017 76.44 76.99 76.17 76.42 1,543,317 -0.09(-0.12%)
Jun 01, 2017 75.71 76.51 75.71 76.51 1,846,395 +0.79(+1.05%)
May 31, 2017 75.41 75.79 75.19 75.71 2,723,526 +0.51(+0.68%)
May 30, 2017 74.95 75.29 74.76 75.20 1,721,696 +0.01(+0.01%)
May 26, 2017 74.99 75.51 74.99 75.19 1,579,858 -0.07(-0.09%)
May 25, 2017 74.33 75.44 74.06 75.26 1,611,753 +1.24(+1.68%)
May 24, 2017 73.72 74.10 73.61 74.02 1,625,002 +0.26(+0.35%)
May 23, 2017 74.20 74.51 73.67 73.77 1,664,817 -0.33(-0.44%)
May 22, 2017 73.57 74.33 73.40 74.09 1,647,309 +0.73(+1.00%)
May 19, 2017 73.35 73.64 73.13 73.36 1,508,427 +0.34(+0.47%)
May 18, 2017 73.05 73.58 72.81 73.02 1,676,357 -0.04(-0.05%)
May 17, 2017 73.87 73.81 73.00 73.05 2,203,910 -0.82(-1.11%)
May 16, 2017 73.75 73.97 73.55 73.87 1,510,774 +0.33(+0.44%)
May 15, 2017 73.24 73.71 73.20 73.54 1,366,333 +0.26(+0.36%)
May 12, 2017 73.51 73.67 73.23 73.28 1,306,696 -0.43(-0.59%)
May 11, 2017 73.46 73.72 73.23 73.71 1,424,264 +0.02(+0.02%)
May 10, 2017 73.02 73.70 72.90 73.69 1,852,622 +0.38(+0.52%)
May 09, 2017 73.39 73.44 72.88 73.32 1,751,369 -0.17(-0.23%)
May 08, 2017 73.15 73.54 73.05 73.48 1,313,428 +0.26(+0.35%)
May 05, 2017 73.84 73.85 72.79 73.23 1,749,332 -0.41(-0.56%)
May 04, 2017 73.50 74.15 73.25 73.64 2,057,121 +0.48(+0.65%)
May 03, 2017 72.54 73.18 72.05 73.17 2,866,307 -0.25(-0.34%)
May 02, 2017 74.44 74.92 72.32 73.41 3,683,772 -1.02(-1.37%)
May 01, 2017 74.29 74.88 74.07 74.44 3,359,734 +0.20(+0.27%)
Apr 28, 2017 74.13 74.33 73.45 74.23 1,669,854 +0.09(+0.12%)
Apr 27, 2017 74.06 74.58 73.95 74.14 1,076,407 +0.19(+0.25%)
Apr 26, 2017 73.92 74.15 73.77 73.96 1,054,594 +0.02(+0.02%)
Apr 25, 2017 73.73 74.10 73.57 73.94 1,400,783 +0.48(+0.65%)
Apr 24, 2017 73.30 73.69 73.16 73.47 1,488,805 +0.70(+0.96%)
Apr 21, 2017 71.90 72.98 71.86 72.77 2,721,443 +0.85(+1.18%)
Apr 20, 2017 71.44 72.00 71.12 71.92 1,136,534 +0.81(+1.14%)
Apr 19, 2017 71.25 71.50 70.99 71.11 1,169,700 -0.09(-0.12%)
Apr 18, 2017 70.94 71.24 70.84 71.20 908,562 +0.11(+0.15%)
Apr 17, 2017 70.88 71.19 70.88 71.09 1,990,191 +0.41(+0.59%)
Apr 13, 2017 70.87 71.30 70.68 70.68 1,199,909 -0.32(-0.45%)
Apr 12, 2017 70.33 71.04 70.11 71.00 1,525,877 +0.39(+0.55%)
Apr 11, 2017 70.76 70.80 70.29 70.61 1,332,345 -0.41(-0.57%)
Apr 10, 2017 70.45 71.08 70.39 71.01 2,462,878 +0.59(+0.84%)
Apr 07, 2017 70.22 70.63 70.04 70.42 1,393,380 +0.24(+0.34%)
Apr 06, 2017 70.03 70.37 69.87 70.19 2,682,161 +0.09(+0.13%)
Apr 05, 2017 69.95 70.68 69.89 70.10 1,990,837 +0.33(+0.47%)
Apr 04, 2017 70.01 70.24 69.55 69.77 2,098,741 -0.27(-0.39%)
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.