Fidelity National Information Services (NY: FIS )

89.73 -0.99 (-1.09%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 84.84 85.89 84.63 84.70 3,267,919 +0.24(+0.29%)
Apr 27, 2018 84.81 85.25 84.31 84.46 2,285,831 -0.27(-0.32%)
Apr 26, 2018 84.46 85.17 84.30 84.72 2,016,854 +0.79(+0.95%)
Apr 25, 2018 84.55 84.58 83.72 83.93 1,816,327 -0.59(-0.70%)
Apr 24, 2018 85.57 85.87 84.16 84.52 1,519,723 -0.83(-0.97%)
Apr 23, 2018 86.00 86.18 85.14 85.35 1,298,561 -0.28(-0.32%)
Apr 20, 2018 86.37 86.70 85.42 85.63 1,296,143 -0.94(-1.08%)
Apr 19, 2018 86.89 87.22 86.15 86.56 1,018,897 -0.42(-0.48%)
Apr 18, 2018 87.40 87.40 86.80 86.98 1,792,968 -0.07(-0.08%)
Apr 17, 2018 87.29 87.29 86.70 87.05 2,304,919 +0.29(+0.33%)
Apr 16, 2018 86.56 86.99 86.06 86.77 890,005 +0.95(+1.10%)
Apr 13, 2018 86.78 86.87 85.49 85.82 1,090,075 -0.40(-0.47%)
Apr 12, 2018 86.44 86.66 86.12 86.22 745,688 +0.30(+0.35%)
Apr 11, 2018 85.69 86.88 85.66 85.92 1,359,792 -0.44(-0.51%)
Apr 10, 2018 86.59 87.06 86.10 86.36 1,182,824 +0.74(+0.86%)
Apr 09, 2018 85.65 86.83 85.08 85.62 1,893,736 +0.42(+0.49%)
Apr 06, 2018 86.13 86.58 84.83 85.20 1,660,274 -1.72(-1.98%)
Apr 05, 2018 86.19 87.40 86.05 86.92 1,860,772 +1.30(+1.52%)
Apr 04, 2018 83.65 85.80 83.57 85.62 2,363,137 +0.89(+1.05%)
Apr 03, 2018 84.53 85.03 83.72 84.72 2,903,182 +0.26(+0.31%)
Apr 02, 2018 85.53 86.12 83.76 84.47 2,612,425 -1.42(-1.65%)
Mar 29, 2018 85.88 85.88 85.88 0 +0.87(+1.03%)
Mar 28, 2018 84.60 85.63 83.79 85.01 1,844,182 +0.57(+0.68%)
Mar 27, 2018 86.10 86.32 83.90 84.44 1,521,312 -1.32(-1.54%)
Mar 26, 2018 85.43 85.93 84.32 85.76 2,178,009 +1.16(+1.37%)
Mar 23, 2018 87.07 87.66 84.58 84.60 1,867,395 -2.37(-2.73%)
Mar 22, 2018 89.16 89.16 86.87 86.97 1,967,049 -2.73(-3.04%)
Mar 21, 2018 90.17 90.74 89.61 89.70 1,147,587 -0.30(-0.34%)
Mar 20, 2018 89.49 90.12 89.05 90.00 1,079,337 +0.78(+0.87%)
Mar 19, 2018 89.53 89.81 88.63 89.23 802,573 -0.53(-0.59%)
Mar 16, 2018 89.43 89.97 89.42 89.75 1,907,082 +0.48(+0.54%)
Mar 15, 2018 89.53 90.12 89.05 89.27 877,936 +0.09(+0.10%)
Mar 14, 2018 89.25 89.77 88.77 89.18 1,387,012 -0.08(-0.09%)
Mar 13, 2018 89.98 90.40 88.89 89.26 1,688,618 -0.73(-0.81%)
Mar 12, 2018 89.59 90.31 89.17 89.99 2,649,282 +0.41(+0.46%)
Mar 09, 2018 88.81 89.64 88.36 89.58 1,915,791 +1.32(+1.50%)
Mar 08, 2018 88.13 88.32 87.59 88.26 1,335,600 +0.63(+0.72%)
Mar 07, 2018 87.79 87.63 1,573,123 -0.12(-0.14%)
Mar 06, 2018 88.74 89.06 87.51 87.75 1,594,992 -0.78(-0.88%)
Mar 05, 2018 85.56 88.57 85.56 88.53 2,651,322 +2.39(+2.78%)
Mar 02, 2018 84.70 86.29 84.23 86.14 1,418,272 +0.84(+0.98%)
Mar 01, 2018 86.45 86.74 84.92 85.31 1,519,423 -1.08(-1.26%)
Feb 28, 2018 87.57 88.45 86.37 86.39 2,235,300 -1.12(-1.28%)
Feb 27, 2018 88.86 89.09 87.50 87.51 1,409,906 -1.32(-1.48%)
Feb 26, 2018 88.91 89.88 88.64 88.83 2,303,626 +0.09(+0.10%)
Feb 23, 2018 87.66 88.76 87.19 88.74 2,030,739 +1.59(+1.83%)
Feb 22, 2018 87.15 2,497,563 +0.78(+0.91%)
Feb 21, 2018 86.72 87.94 86.36 86.37 1,367,222 -0.15(-0.17%)
Feb 20, 2018 86.45 87.13 85.60 86.52 1,662,905 -0.44(-0.51%)
Feb 16, 2018 86.96 86.96 86.96 0 +1.12(+1.30%)
Feb 15, 2018 85.63 85.85 84.93 85.84 1,694,574 +0.50(+0.58%)
Feb 14, 2018 85.06 85.70 84.75 85.34 1,789,472 -0.15(-0.18%)
Feb 13, 2018 84.53 85.60 83.94 85.49 1,286,957 +0.91(+1.07%)
Feb 12, 2018 85.14 85.68 84.37 84.59 2,013,441 +0.11(+0.13%)
Feb 09, 2018 83.02 85.09 81.89 84.48 2,893,167 +2.04(+2.47%)
Feb 08, 2018 86.07 87.11 82.40 82.45 3,405,124 -3.58(-4.16%)
Feb 07, 2018 85.11 87.31 84.88 86.03 3,486,294 +0.93(+1.10%)
Feb 06, 2018 84.77 85.53 82.18 85.09 6,235,990 -2.67(-3.04%)
Feb 05, 2018 89.42 89.74 86.99 87.76 1,928,996 -1.86(-2.07%)
Feb 02, 2018 90.29 90.88 89.59 89.62 1,813,910 -1.16(-1.27%)
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.