Skip to main content

Fidelity National Information Services (NY: FIS )

84.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 58.40 58.86 58.21 58.41 857,810 -0.19(-0.32%)
Mar 30, 2015 58.00 58.86 57.97 58.60 885,483 +1.04(+1.80%)
Mar 27, 2015 57.72 58.09 57.28 57.56 1,340,117 -0.30(-0.52%)
Mar 26, 2015 57.76 58.12 57.40 57.86 1,103,405 -0.10(-0.18%)
Mar 25, 2015 58.46 58.52 57.96 57.97 2,366,909 -0.52(-0.88%)
Mar 24, 2015 58.69 58.88 58.34 58.48 1,506,976 -0.33(-0.57%)
Mar 23, 2015 58.61 59.12 58.41 58.81 1,072,001 +0.17(+0.29%)
Mar 20, 2015 58.51 59.00 58.10 58.64 1,831,468 +0.62(+1.06%)
Mar 19, 2015 57.93 58.15 57.66 58.03 768,617 +0.10(+0.18%)
Mar 18, 2015 56.76 58.18 56.73 57.92 1,133,057 +0.98(+1.72%)
Mar 17, 2015 56.82 57.18 56.69 56.94 681,412 -0.25(-0.44%)
Mar 16, 2015 56.39 57.20 56.31 57.19 1,031,279 +1.15(+2.05%)
Mar 13, 2015 56.66 56.80 55.74 56.04 946,199 -0.59(-1.05%)
Mar 12, 2015 55.34 56.65 55.34 56.64 1,272,054 +1.41(+2.55%)
Mar 11, 2015 55.59 55.77 55.14 55.22 1,189,433 -0.43(-0.77%)
Mar 10, 2015 56.64 56.67 55.64 55.65 1,100,181 -1.30(-2.28%)
Mar 09, 2015 56.44 57.08 56.44 56.95 789,822 +0.44(+0.79%)
Mar 06, 2015 57.19 57.29 56.40 56.51 946,333 -0.98(-1.71%)
Mar 05, 2015 57.52 57.59 57.15 57.49 676,771 +0.21(+0.36%)
Mar 04, 2015 57.56 57.80 57.02 57.28 922,587 -0.51(-0.89%)
Mar 03, 2015 58.05 58.12 57.55 57.80 1,109,426 -0.54(-0.92%)
Mar 02, 2015 57.69 58.39 57.57 58.34 895,125 +0.56(+0.96%)
Feb 27, 2015 58.04 58.16 57.65 57.78 1,291,813 -0.47(-0.81%)
Feb 26, 2015 58.17 58.39 58.02 58.25 878,793 +0.11(+0.19%)
Feb 25, 2015 58.11 58.52 58.05 58.14 1,167,588 -0.13(-0.22%)
Feb 24, 2015 58.18 58.47 58.07 58.27 1,012,537 -0.04(-0.07%)
Feb 23, 2015 58.71 58.81 57.98 58.31 1,414,088 -0.40(-0.68%)
Feb 20, 2015 57.80 58.97 57.64 58.71 3,318,779 +0.85(+1.46%)
Feb 19, 2015 57.56 57.88 57.34 57.87 1,138,428 +0.38(+0.65%)
Feb 18, 2015 56.92 57.62 56.91 57.49 1,257,879 +0.29(+0.51%)
Feb 17, 2015 56.64 57.24 56.64 57.20 1,056,249 +0.33(+0.59%)
Feb 13, 2015 56.59 56.87 56.87 56.87 821,061 +0.28(+0.50%)
Feb 12, 2015 55.87 56.58 55.87 56.58 892,121 +0.89(+1.60%)
Feb 11, 2015 55.34 55.87 55.30 55.69 1,133,521 +0.40(+0.73%)
Feb 10, 2015 54.60 55.43 54.50 55.29 804,763 +0.91(+1.68%)
Feb 09, 2015 54.26 54.61 54.04 54.38 1,440,073 -0.27(-0.50%)
Feb 06, 2015 54.75 55.22 54.40 54.65 1,747,340 -0.07(-0.12%)
Feb 05, 2015 55.10 55.39 53.93 54.72 2,154,805 -0.41(-0.74%)
Feb 04, 2015 54.96 55.45 54.55 55.13 1,612,805 +0.14(+0.25%)
Feb 03, 2015 54.07 55.05 53.85 54.99 1,288,701 +1.14(+2.11%)
Feb 02, 2015 53.74 53.87 52.70 53.86 1,315,496 +0.49(+0.91%)
Jan 30, 2015 53.89 54.06 53.31 53.37 1,683,976 -0.79(-1.47%)
Jan 29, 2015 53.34 54.28 53.17 54.16 1,291,564 +0.81(+1.52%)
Jan 28, 2015 54.46 54.51 53.31 53.35 1,263,634 -0.62(-1.16%)
Jan 27, 2015 54.10 54.22 53.62 53.98 1,226,087 -0.78(-1.42%)
Jan 26, 2015 54.60 54.89 54.27 54.75 749,066 +0.03(+0.06%)
Jan 23, 2015 54.59 55.07 54.41 54.72 904,983 +0.15(+0.27%)
Jan 22, 2015 53.87 54.68 53.43 54.57 754,426 +0.95(+1.77%)
Jan 21, 2015 53.75 54.02 53.35 53.63 881,208 -0.48(-0.88%)
Jan 20, 2015 54.24 54.53 53.56 54.10 766,043 +0.00(+0.00%)
Jan 16, 2015 53.14 54.15 53.10 54.10 990,312 +0.85(+1.59%)
Jan 15, 2015 53.37 53.55 52.89 53.26 877,203 +0.07(+0.13%)
Jan 14, 2015 53.08 53.29 52.62 53.19 684,365 -0.56(-1.03%)
Jan 13, 2015 53.90 54.69 53.18 53.75 1,107,562 +0.12(+0.22%)
Jan 12, 2015 53.76 54.00 53.36 53.63 779,298 -0.17(-0.32%)
Jan 09, 2015 54.10 54.21 53.53 53.80 666,263 -0.18(-0.33%)
Jan 08, 2015 53.71 54.02 53.61 53.98 1,061,247 +0.75(+1.41%)
Jan 07, 2015 52.83 53.26 52.45 53.22 1,082,242 +0.86(+1.65%)
Jan 06, 2015 52.48 52.77 51.60 52.36 1,392,075 -0.07(-0.13%)
Jan 05, 2015 53.14 53.21 51.92 52.43 1,114,724 -0.92(-1.73%)
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.