Skip to main content

Fidelity National Information Services (NY: FIS )

76.12 -0.45 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 94.42 95.22 94.39 94.54 1,895,370 +0.29(+0.30%)
Jun 28, 2018 93.40 95.12 93.40 94.25 1,595,183 +0.76(+0.81%)
Jun 27, 2018 94.92 95.05 93.44 93.49 1,598,359 -1.11(-1.17%)
Jun 26, 2018 94.98 95.45 94.56 94.60 1,832,880 -0.43(-0.45%)
Jun 25, 2018 95.64 95.84 94.56 95.03 1,952,889 -0.94(-0.98%)
Jun 22, 2018 95.92 96.29 95.29 95.96 2,968,474 +0.21(+0.22%)
Jun 21, 2018 95.54 96.20 95.39 95.75 1,372,216 +0.35(+0.36%)
Jun 20, 2018 95.94 96.11 95.24 95.40 1,032,426 -0.35(-0.36%)
Jun 19, 2018 94.91 95.81 94.63 95.75 1,861,406 +0.11(+0.11%)
Jun 18, 2018 95.17 95.71 94.63 95.64 2,121,136 -0.15(-0.16%)
Jun 15, 2018 95.81 96.04 95.79 2,437,738 -0.25(-0.26%)
Jun 14, 2018 95.33 96.12 95.25 96.04 1,539,288 +0.84(+0.88%)
Jun 13, 2018 95.27 95.90 94.94 95.21 1,477,624 -0.06(-0.07%)
Jun 12, 2018 94.26 95.29 93.72 95.27 2,746,982 +1.16(+1.24%)
Jun 11, 2018 94.31 94.34 93.93 94.10 811,880 -0.25(-0.26%)
Jun 08, 2018 93.76 94.38 93.45 94.35 1,030,187 +0.60(+0.64%)
Jun 07, 2018 95.05 95.05 93.07 93.76 1,247,805 -1.30(-1.37%)
Jun 06, 2018 95.17 95.05 3,036,887 +1.93(+2.07%)
Jun 05, 2018 92.45 93.25 92.27 93.13 1,821,841 +0.88(+0.95%)
Jun 04, 2018 91.49 92.40 91.49 92.25 1,185,147 +0.49(+0.53%)
Jun 01, 2018 91.52 91.91 91.25 91.76 1,247,021 +0.89(+0.98%)
May 31, 2018 91.85 92.06 90.79 90.87 1,844,172 -0.92(-1.01%)
May 30, 2018 91.15 92.12 91.15 91.79 1,306,986 +0.78(+0.86%)
May 29, 2018 91.46 91.57 90.51 91.01 1,015,712 -0.96(-1.04%)
May 25, 2018 91.97 91.97 91.97 0 -0.30(-0.33%)
May 24, 2018 92.41 92.62 91.85 92.27 1,462,225 -0.06(-0.07%)
May 23, 2018 91.56 92.39 91.29 92.33 1,150,514 +0.33(+0.36%)
May 22, 2018 92.89 92.89 91.67 92.01 1,516,669 -0.84(-0.91%)
May 21, 2018 93.09 93.25 92.65 92.85 927,643 +0.29(+0.32%)
May 18, 2018 92.23 92.94 92.09 92.56 1,505,946 +0.27(+0.29%)
May 17, 2018 92.90 93.29 92.05 92.29 1,897,371 -0.91(-0.97%)
May 16, 2018 93.07 93.32 92.60 93.20 1,495,213 +0.12(+0.13%)
May 15, 2018 92.58 93.09 91.88 93.07 1,778,174 +0.00(+0.00%)
May 14, 2018 93.34 93.34 92.55 93.07 2,166,998 -0.17(-0.18%)
May 11, 2018 93.10 93.34 92.49 93.24 2,417,859 -0.02(-0.02%)
May 10, 2018 92.18 93.36 92.13 93.26 2,211,330 +0.89(+0.96%)
May 09, 2018 91.91 92.39 91.51 92.37 3,698,268 +0.64(+0.70%)
May 08, 2018 90.49 92.01 90.41 91.73 3,095,750 +0.87(+0.96%)
May 07, 2018 89.47 90.89 89.32 90.86 2,478,793 +1.38(+1.54%)
May 04, 2018 88.02 89.64 87.65 89.48 2,273,404 +1.11(+1.26%)
May 03, 2018 87.12 88.41 86.91 88.37 2,567,589 +0.82(+0.93%)
May 02, 2018 88.68 89.00 87.21 87.55 3,224,286 -1.04(-1.17%)
May 01, 2018 86.23 88.64 85.67 88.59 4,558,045 +4.17(+4.94%)
Apr 30, 2018 84.56 85.61 84.36 84.42 3,278,576 +0.24(+0.29%)
Apr 27, 2018 84.53 84.97 84.04 84.18 2,293,285 -0.27(-0.32%)
Apr 26, 2018 84.18 84.89 84.02 84.45 2,023,431 +0.79(+0.95%)
Apr 25, 2018 84.27 84.30 83.44 83.66 1,822,250 -0.59(-0.70%)
Apr 24, 2018 85.29 85.59 83.89 84.24 1,524,679 -0.83(-0.97%)
Apr 23, 2018 85.72 85.90 84.86 85.07 1,302,795 -0.28(-0.32%)
Apr 20, 2018 86.08 86.42 85.14 85.35 1,300,370 -0.93(-1.08%)
Apr 19, 2018 86.61 86.94 85.87 86.28 1,022,220 -0.42(-0.48%)
Apr 18, 2018 87.12 87.12 86.52 86.70 1,798,815 -0.07(-0.08%)
Apr 17, 2018 87.01 87.01 86.42 86.77 2,312,436 +0.28(+0.33%)
Apr 16, 2018 86.28 86.71 85.78 86.48 892,907 +0.94(+1.10%)
Apr 13, 2018 86.50 86.59 85.21 85.54 1,093,630 -0.40(-0.47%)
Apr 12, 2018 86.16 86.38 85.84 85.94 748,119 +0.30(+0.35%)
Apr 11, 2018 85.41 86.60 85.38 85.64 1,364,226 -0.44(-0.51%)
Apr 10, 2018 86.31 86.78 85.82 86.08 1,186,681 +0.74(+0.86%)
Apr 09, 2018 85.37 86.55 84.81 85.34 1,899,912 +0.42(+0.49%)
Apr 06, 2018 85.85 86.30 84.56 84.92 1,665,688 -1.72(-1.98%)
Apr 05, 2018 85.91 87.11 85.77 86.64 1,866,840 +1.30(+1.52%)
Apr 04, 2018 83.38 85.53 83.30 85.34 2,370,843 +0.89(+1.05%)
Apr 03, 2018 84.25 84.75 83.44 84.45 2,912,649 +0.26(+0.31%)
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.