Fidelity National Information Services, Inc. Historical Stock Prices

FIS 
$69.06
*  
1.22
1.74%
Get FIS Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading FIS now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
View:    FIS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  69.65  69.91  68.90  69.06 1,230,040
08/31/2015 69.68 69.91 68.9 69.06 1,237,897
08/28/2015 70.24 70.48 69.7 70.28 1,833,344
08/27/2015 70.02 70.57 68.99 70.29 1,485,537
08/26/2015 67.13 69.56 66.41 69.45 2,928,206
08/25/2015 67.78 67.81 65.32 65.37 2,467,953
08/24/2015 66.27 68.35 65.2 65.97 3,148,855
08/21/2015 70.95 71.49 69.25 69.32 2,968,333
08/20/2015 71.68 72.295 71.31 71.31 1,842,718
08/19/2015 71.61 72.24 71.09 71.86 1,861,624
08/18/2015 71.48 71.74 71.23 71.72 1,117,098
08/17/2015 70.3 71.63 70.2 71.45 1,850,606
08/14/2015 69.98 70.37 69.7 70.27 1,274,802
08/13/2015 70.76 70.96 69.95 70.16 2,395,725
08/12/2015 68.57 70.89 68.07 70.75 6,375,112
08/11/2015 64.91 65.2799 64.59 65.07 990,117
08/10/2015 65.16 65.69 65 65.52 799,901
08/07/2015 64.59 64.84 64.31 64.77 644,188
08/06/2015 65.76 65.79 64.56 64.68 586,104
08/05/2015 65.5 65.98 65.46 65.74 753,120
08/04/2015 65.49 65.85 65.18 65.28 755,005
08/03/2015 65.5 65.72 64.67 65.49 1,005,651
07/31/2015 66.17 66.17 65.08 65.43 1,691,187
07/30/2015 63.1 66.65 62.59 65.85 7,446,623
07/29/2015 62.36 63.34 62.3 63.24 890,085
07/28/2015 62.39 62.51 61.84 62.42 1,387,490
07/27/2015 62.32 62.36 61.57 62.13 1,531,648
07/24/2015 62.51 62.95 62.16 62.64 1,291,827
07/23/2015 63.93 64.35 62.075 62.58 2,976,613
07/22/2015 63.79 64.29 63.6501 64.13 1,111,796
07/21/2015 64.15 64.48 63.66 63.8 966,336
07/20/2015 64.19 64.69 64.12 64.26 865,285
07/17/2015 64.65 64.65 63.91 64.09 681,762
07/16/2015 64.48 64.67 64.02 64.5 2,172,475
07/15/2015 64.24 64.49 64.02 64.15 677,549
07/14/2015 64.03 64.2751 63.75 64.16 711,667
07/13/2015 63.95 64.1 63.74 64.02 1,244,875
07/10/2015 63 63.78 62.91 63.57 964,053
07/09/2015 62.42 62.74 62.23 62.33 884,893
07/08/2015 62.13 62.46 61.58 61.58 832,459
07/07/2015 62.62 62.765 61.77 62.7 727,985
07/06/2015 61.81 62.58 61.66 62.52 943,321
07/02/2015 62.51 62.52 62 62.37 697,028
07/01/2015 62.15 62.48 61.98 62.32 861,340
06/30/2015 62.9 62.9 61.69 61.8 1,313,772
06/29/2015 62.99 63.19 62.33 62.41 1,456,888
06/26/2015 63.25 63.43 63.04 63.37 2,518,287
06/25/2015 63.51 63.59 63.03 63.13 780,801
06/24/2015 64.15 64.185 63.3 63.3 691,303
06/23/2015 64.66 64.71 64.15 64.27 882,312
06/22/2015 64.25 64.93 64.11 64.59 959,857
06/19/2015 63.47 64.05 63.47 63.94 1,356,551
06/18/2015 63.08 63.49 62.85 63.4 1,452,845
06/17/2015 63.24 63.3 62.6401 62.94 648,191
06/16/2015 62.84 63.26 62.63 63.03 1,168,980
06/15/2015 62.63 62.958 62.15 62.86 1,049,891
06/12/2015 63.71 63.858 63.19 63.26 879,422
06/11/2015 63.3 64.385 63.1 64.16 1,744,301
06/10/2015 62.01 62.71 61.97 62.53 559,183
06/09/2015 62.01 62.17 61.63 61.79 1,019,270
06/08/2015 62.09 62.47 61.84 61.97 1,060,415
06/05/2015 61.69 62.31 61.54 62.2 1,599,317
06/04/2015 62.19 62.4 61.72 61.78 1,213,734
06/03/2015 62.74 62.905 62.39 62.52 931,903
06/02/2015 62.41 62.59 62.05 62.44 1,277,940
06/01/2015 62.75 63.04 62.08 62.62 1,606,565
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?