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 (%)
Mar 29, 2018 86.00 86.00 86.00 0 +0.88(+1.03%)
Mar 28, 2018 84.72 85.75 83.91 85.13 1,841,602 +0.57(+0.68%)
Mar 27, 2018 86.22 86.44 84.02 84.56 1,519,184 -1.32(-1.54%)
Mar 26, 2018 85.55 86.05 84.44 85.88 2,174,962 +1.16(+1.37%)
Mar 23, 2018 87.19 87.79 84.70 84.72 1,864,783 -2.38(-2.73%)
Mar 22, 2018 89.28 89.28 87.00 87.09 1,964,298 -2.73(-3.04%)
Mar 21, 2018 90.30 90.86 89.74 89.83 1,145,982 -0.30(-0.34%)
Mar 20, 2018 89.61 90.25 89.17 90.13 1,077,828 +0.78(+0.87%)
Mar 19, 2018 89.66 89.93 88.76 89.35 801,451 -0.53(-0.59%)
Mar 16, 2018 89.56 90.09 89.54 89.88 1,904,414 +0.48(+0.54%)
Mar 15, 2018 89.66 90.25 89.17 89.40 876,708 +0.09(+0.10%)
Mar 14, 2018 89.37 89.90 88.89 89.31 1,385,071 -0.08(-0.09%)
Mar 13, 2018 90.11 90.53 89.02 89.39 1,686,255 -0.73(-0.81%)
Mar 12, 2018 89.72 90.44 89.29 90.12 2,645,575 +0.41(+0.46%)
Mar 09, 2018 88.94 89.76 88.48 89.71 1,913,111 +1.33(+1.50%)
Mar 08, 2018 88.26 88.45 87.72 88.38 1,333,731 +0.63(+0.72%)
Mar 07, 2018 87.91 87.75 1,570,922 -0.12(-0.14%)
Mar 06, 2018 88.86 89.18 87.64 87.88 1,592,760 -0.78(-0.88%)
Mar 05, 2018 85.68 88.69 85.68 88.66 2,647,613 +2.39(+2.78%)
Mar 02, 2018 84.82 86.41 84.35 86.26 1,416,288 +0.84(+0.98%)
Mar 01, 2018 86.58 86.86 85.04 85.43 1,517,297 -1.09(-1.26%)
Feb 28, 2018 87.69 88.57 86.49 86.51 2,232,173 -1.12(-1.28%)
Feb 27, 2018 88.98 89.22 87.63 87.64 1,407,934 -1.32(-1.48%)
Feb 26, 2018 89.03 90.00 88.77 88.95 2,300,403 +0.09(+0.10%)
Feb 23, 2018 87.79 88.88 87.31 88.86 2,027,898 +1.59(+1.83%)
Feb 22, 2018 87.27 2,494,069 +0.78(+0.91%)
Feb 21, 2018 86.84 88.06 86.48 86.49 1,365,309 -0.15(-0.17%)
Feb 20, 2018 86.57 87.25 85.72 86.64 1,660,579 -0.45(-0.51%)
Feb 16, 2018 87.08 87.08 87.08 0 +1.12(+1.30%)
Feb 15, 2018 85.75 85.97 85.04 85.96 1,692,203 +0.50(+0.58%)
Feb 14, 2018 85.18 85.82 84.87 85.46 1,786,969 -0.15(-0.18%)
Feb 13, 2018 84.64 85.72 84.06 85.61 1,285,157 +0.91(+1.07%)
Feb 12, 2018 85.26 85.80 84.48 84.71 2,010,624 +0.11(+0.13%)
Feb 09, 2018 83.14 85.21 82.01 84.60 2,889,120 +2.04(+2.47%)
Feb 08, 2018 86.19 87.23 82.52 82.56 3,400,361 -3.59(-4.16%)
Feb 07, 2018 85.23 87.43 85.00 86.15 3,481,417 +0.93(+1.10%)
Feb 06, 2018 84.88 85.65 82.30 85.21 6,227,267 -2.67(-3.04%)
Feb 05, 2018 89.55 89.86 87.11 87.88 1,926,297 -1.86(-2.07%)
Feb 02, 2018 90.41 91.00 89.72 89.75 1,811,372 -1.16(-1.27%)
Feb 01, 2018 91.07 91.54 90.56 90.90 1,674,544 -0.22(-0.24%)
Jan 31, 2018 91.40 91.85 90.96 91.12 1,660,322 -0.27(-0.29%)
Jan 30, 2018 91.12 91.42 90.96 91.39 1,372,781 -0.03(-0.03%)
Jan 29, 2018 91.61 92.27 91.24 91.42 1,371,493 -0.17(-0.18%)
Jan 26, 2018 90.63 91.76 90.43 91.59 1,594,768 +1.23(+1.36%)
Jan 25, 2018 89.61 90.63 89.50 90.36 1,342,713 +0.84(+0.93%)
Jan 24, 2018 88.67 89.75 88.33 89.52 1,729,043 +1.27(+1.44%)
Jan 23, 2018 88.16 88.85 88.08 88.25 1,072,312 -0.05(-0.06%)
Jan 22, 2018 87.80 88.31 87.61 88.30 1,249,016 +0.64(+0.73%)
Jan 19, 2018 87.13 87.77 86.92 87.66 1,827,658 +0.83(+0.95%)
Jan 18, 2018 87.20 87.30 86.81 86.83 1,329,943 -0.05(-0.06%)
Jan 17, 2018 87.04 87.21 86.58 86.89 1,581,120 +0.38(+0.44%)
Jan 16, 2018 87.07 87.56 86.31 86.50 1,627,184 -0.39(-0.45%)
Jan 12, 2018 86.90 86.90 86.90 0 -0.15(-0.17%)
Jan 11, 2018 86.65 87.07 86.41 87.05 1,392,067 +0.45(+0.51%)
Jan 10, 2018 86.61 86.60 2,371,181 +1.10(+1.29%)
Jan 09, 2018 85.28 85.61 85.04 85.50 1,503,582 +0.28(+0.32%)
Jan 08, 2018 84.91 85.77 84.63 85.22 1,332,419 +0.21(+0.25%)
Jan 05, 2018 84.70 85.01 84.09 85.01 1,933,194 +0.48(+0.57%)
Jan 04, 2018 83.98 85.08 83.98 84.53 1,880,285 +0.62(+0.74%)
Jan 03, 2018 83.36 84.08 83.30 83.91 1,539,596 +0.49(+0.59%)
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.