Fidelity National Information Services, Inc. Historical Stock Prices

FIS 
$68.15
*  
0.31
0.46%
Get FIS Alerts
*Delayed - data as of Sep. 3, 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: 1 Year, From 03-SEP-2014 TO 03-SEP-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  68.20  68.67  67.88  68.15 1,655,860
09/03/2015 68.24 68.67 67.88 68.15 1,677,446
09/02/2015 67.9 68.03 66.96 67.84 1,838,118
09/01/2015 67.73 68.45 66.54 67.08 2,179,737
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
05/29/2015 63.3 63.45 62.58 62.7 1,547,987
05/28/2015 63.46 63.66 63.08 63.4 877,706
05/27/2015 63.51 63.67 63.19 63.58 1,538,977
05/26/2015 64.14 64.23 63.135 63.25 1,027,589
05/22/2015 64.41 64.72 64.28 64.37 794,634
05/21/2015 64.6 64.83 64.48 64.54 663,862
05/20/2015 64.98 65.19 64.63 64.78 646,301
05/19/2015 64.81 64.97 64.558 64.78 839,672
05/18/2015 64.34 64.77 64.2 64.65 866,445
05/15/2015 64.57 64.85 64.26 64.45 1,050,355
05/14/2015 64.17 64.61 64.01 64.55 1,346,128
05/13/2015 64.01 64.64 63.76 63.86 1,037,934
05/12/2015 64.04 64.33 63.66 64 1,579,069
05/11/2015 64.87 65.28 64.54 64.54 882,084
05/08/2015 64.74 65.7 64.74 65.08 1,308,086
05/07/2015 63.5 64.32 63.41 64.06 1,372,407
05/06/2015 63.58 63.96 63.11 63.48 1,354,856
05/05/2015 63.02 63.55 62.99 63.37 2,109,255
05/04/2015 63.34 63.68 63.07 63.25 1,630,339
05/01/2015 62.7 63.15 62.18 63.11 2,013,264
04/30/2015 60.95 63.788 60.79 62.49 4,084,395
04/29/2015 64.11 64.59 64.01 64.15 1,636,402
04/28/2015 63.86 64.41 63.52 64.28 1,462,697
04/27/2015 64.38 64.38 63.84 64.01 1,393,247
04/24/2015 64.52 64.53 63.98 64.11 1,146,263
04/23/2015 64.16 64.671 63.99 64.51 1,325,552
04/22/2015 64.11 64.68 63.75 64.28 1,622,560
04/21/2015 64.05 64.85 64.05 64.09 1,915,344
04/20/2015 63.63 64.29 63.57 63.94 2,001,835
04/17/2015 63.61 63.72 62.94 63.33 2,382,156
04/16/2015 64.21 64.625 63.82 64.08 1,749,597
04/15/2015 64.57 64.96 63.93 64.31 2,473,608
04/14/2015 64.63 65 64.21 64.36 2,167,784
04/13/2015 65.21 65.74 64.55 64.69 2,452,959
04/10/2015 65.87 66.07 63.27 65.5 6,919,086
04/09/2015 68.53 68.55 67.75 68.08 919,483
04/08/2015 67.84 68.51 67.84 68.51 762,501
04/07/2015 68.08 68.33 67.83 67.89 727,390
04/06/2015 67.41 68.47 67.34 68.15 1,185,916
04/02/2015 67.81 68.45 67.54 68.08 924,748
04/01/2015 67.94 68.04 67.17 67.7 1,009,078
03/31/2015 68.05 68.58 67.83 68.06 736,205
03/30/2015 67.58 68.58 67.55 68.28 759,955
03/27/2015 67.25 67.69 66.74 67.07 1,150,138
03/26/2015 67.3 67.72 66.88 67.42 946,983
03/25/2015 68.12 68.19 67.53 67.54 2,031,369
03/24/2015 68.39 68.6 67.98 68.14 1,280,853
03/23/2015 68.29 68.89 68.06 68.53 920,031
03/20/2015 68.18 68.745 67.7 68.33 1,571,169
03/19/2015 67.5 67.76 67.19 67.61 647,461
03/18/2015 66.14 67.795 66.1 67.49 972,432
03/17/2015 66.2 66.62 66.05 66.35 584,813
03/16/2015 65.7 66.65 65.61 66.64 885,082
03/13/2015 66.02 66.18 64.95 65.3 812,063
03/12/2015 64.74 66.27 64.74 66.25 1,087,440
03/11/2015 65.03 65.235 64.5 64.6 1,016,810
03/10/2015 66.26 66.29 65.09 65.1 940,511
03/09/2015 66.02 66.77 66.02 66.62 675,195
03/06/2015 66.9 67.02 65.97 66.1 808,991
03/05/2015 67.28 67.37 66.85 67.25 578,551
03/04/2015 67.33 67.5 66.7 67.01 788,691
03/03/2015 67.9 67.99 67.28 67.61 948,414
03/02/2015 67.48 68.3 67.345 68.24 765,215
02/27/2015 67.89 68.03 67.44 67.59 1,104,331
02/26/2015 68.05 68.3058 67.87 68.14 751,253
02/25/2015 67.97 68.45 67.91 68.01 998,135
02/24/2015 68.06 68.4 67.93 68.16 865,587
02/23/2015 68.68 68.79 67.82 68.21 1,208,860
02/20/2015 67.61 68.98 67.43 68.68 2,837,021
02/19/2015 67.33 67.705 67.08 67.69 973,207
02/18/2015 66.58 67.4 66.57 67.25 1,075,322
02/17/2015 66.25 66.96 66.25 66.91 902,955
02/13/2015 66.2 66.57 66.04 66.52 702,450
02/12/2015 65.36 66.19 65.36 66.19 762,647
02/11/2015 64.74 65.36 64.69 65.15 969,012
02/10/2015 63.87 64.84 63.75 64.68 687,967
02/09/2015 63.47 63.88 63.22 63.61 1,231,074
02/06/2015 64.05 64.6 63.63 63.93 1,477,322
02/05/2015 64.45 64.79 63.08 64.01 1,842,076
02/04/2015 64.29 64.86 63.81 64.49 1,378,737
02/03/2015 63.25 64.39 62.99 64.33 1,101,671
02/02/2015 62.86 63.01 61.65 63 1,124,577
01/30/2015 63.04 63.24 62.36 62.43 1,439,579
01/29/2015 62.4 63.5 62.2 63.36 1,104,118
01/28/2015 63.71 63.76 62.36 62.41 1,080,242
01/27/2015 63.28 63.43 62.47 63.14 1,048,144
01/26/2015 63.87 64.21 63.48 64.05 640,354
01/23/2015 63.86 64.42 63.6435 64.01 773,642
01/22/2015 63.01 63.9582 62.5 63.84 644,936
01/21/2015 62.87 63.19 62.41 62.73 753,318
01/20/2015 63.45 63.789 62.65 63.29 654,867
01/16/2015 62.16 63.34 62.11 63.29 846,587
01/15/2015 62.43 62.64 61.87 62.3 749,894
01/14/2015 62.09 62.34 61.55 62.22 585,043
01/13/2015 63.05 63.98 62.21 62.87 945,368
01/12/2015 62.89 63.17 62.42 62.73 666,198
01/09/2015 63.28 63.41 62.62 62.93 569,568
01/08/2015 62.83 63.1875 62.71 63.14 907,227
01/07/2015 61.8 62.3 61.36 62.26 925,175
01/06/2015 61.39 61.73 60.36 61.25 1,190,042
01/05/2015 62.16 62.24 60.74 61.33 952,943
01/02/2015 62.33 63.03 61.82 62.41 666,311
12/31/2014 63.41 63.46 62.18 62.2 661,893
12/30/2014 63.35 63.45 63.115 63.16 423,993
12/29/2014 63.43 63.69 63.21 63.56 612,942
12/26/2014 63.91 63.92 63.46 63.51 366,576
12/24/2014 63.99 64.15 63.555 63.62 471,913
12/23/2014 63.77 64.15 63.7 64.04 583,073
12/22/2014 63.26 63.76 63.25 63.55 1,143,317
12/19/2014 63.76 64.3 62.92 63.07 2,939,369
12/18/2014 62.15 63.6 61.97 63.59 1,360,115
12/17/2014 60.26 61.51 60.04 61.5 1,208,377
12/16/2014 60.35 61.14 59.95 60.16 1,121,393
12/15/2014 60.38 60.71 59.71 60.45 1,451,322
12/12/2014 60.29 60.75 60.23 60.33 1,410,088
12/11/2014 60.93 61.54 60.77 60.99 870,539
12/10/2014 61.14 61.27 60.58 60.84 1,291,252
12/09/2014 60.62 61.4 60.5 61.35 698,975
12/08/2014 61.5 61.8 60.9201 61.28 700,088
12/05/2014 61.65 61.89 61.41 61.62 624,136
12/04/2014 61.79 61.96 61.4099 61.65 640,241
12/03/2014 61.34 61.83 61.2 61.74 702,771
12/02/2014 61.54 61.655 61.32 61.42 834,021
12/01/2014 60.83 61.69 60.68 61.43 963,098
11/28/2014 60.9 61.66 60.68 61.19 599,227
11/26/2014 60.51 60.91 60.37 60.76 835,149
11/25/2014 60.3 60.69 60.01 60.46 999,104
11/24/2014 59.95 60.22 59.93 60.11 682,375
11/21/2014 60.15 60.25 59.81 59.9 957,243
11/20/2014 59.54 59.81 59.36 59.7 656,290
11/19/2014 59.76 59.85 59.345 59.78 763,980
11/18/2014 59.36 59.96 59.25 59.8 1,203,600
11/17/2014 59.02 59.54 58.81 59.46 936,293
11/14/2014 59.35 59.57 58.99 59.12 3,000,120
11/13/2014 59.05 59.31 58.81 59.3 1,154,195
11/12/2014 58.34 58.93 58.34 58.91 1,213,801
11/11/2014 58.57 58.68 58.3 58.49 922,227
11/10/2014 58.22 58.66 57.19 58.58 899,862
11/07/2014 58.95 58.98 58.27 58.38 961,171
11/06/2014 58.91 59.03 58.66 58.92 613,694
11/05/2014 58.6 58.87 58.2 58.79 1,087,897
11/04/2014 58.18 58.55 58.03 58.23 1,168,181
11/03/2014 58.62 58.75 58.14 58.33 1,062,416
10/31/2014 58.19 59.24 58.16 58.39 2,369,159
10/30/2014 56.2 57.86 56.2 57.39 1,983,490
10/29/2014 56.67 56.78 55.76 56.2 1,653,531
10/28/2014 55.93 56.57 55.69 56.55 1,307,586
10/27/2014 55.69 55.8 55.26 55.57 923,395
10/24/2014 55.23 55.9 55.09 55.77 906,263
10/23/2014 55.18 55.43 54.94 55.24 1,184,659
10/22/2014 54.7 55.19 54.44 54.46 1,208,874
10/21/2014 53.99 54.82 53.87 54.7 1,565,015
10/20/2014 53.03 53.77 53.03 53.74 1,068,206
10/17/2014 52.97 53.7 52.68 53.41 1,566,245
10/16/2014 51.54 52.54 51.44 52.38 1,008,793
10/15/2014 52.56 52.805 51.38 52.4 1,606,900
10/14/2014 53.47 53.66 53.21 53.31 1,658,293
10/13/2014 54.36 54.36 53.18 53.23 1,282,523
10/10/2014 55.13 55.51 54.28 54.29 1,259,937
10/09/2014 56.44 56.47 55.047 55.09 949,986
10/08/2014 55.17 56.59 55.17 56.51 1,834,105
10/07/2014 56.03 56.11 55.21 55.22 1,460,978
10/06/2014 56.66 56.8 56.36 56.48 962,355
10/03/2014 55.81 56.69 55.81 56.49 2,191,491
10/02/2014 55.81 56 55.26 55.63 971,925
10/01/2014 56.11 56.23 55.62 55.7 876,296
09/30/2014 56.46 56.67 56.1864 56.3 906,069
09/29/2014 55.94 56.67 55.73 56.49 1,012,446
09/26/2014 56.55 56.82 56.37 56.67 907,850
09/25/2014 57.46 57.56 56.52 56.53 1,575,017
09/24/2014 56.87 57.755 56.68 57.63 1,182,952
09/23/2014 57.02 57.34 56.9 56.9 1,209,232
09/22/2014 57.13 57.31 56.8 57.15 1,262,894
09/19/2014 57.23 57.47 57.12 57.26 2,767,854
09/18/2014 56.97 57.23 56.93 56.95 1,132,656
09/17/2014 57.02 57.27 56.72 56.89 1,015,577
09/16/2014 56.76 57.16 56.49 56.99 1,078,057
09/15/2014 57.06 57.15 56.74 56.9 791,554
09/12/2014 57.44 57.5 56.755 57.02 1,084,403
09/11/2014 57.76 57.89 57.36 57.49 1,605,282
09/10/2014 57.58 58.16 57.5503 58.05 1,047,000
09/09/2014 58.24 58.36 57.59 57.66 1,536,072
09/08/2014 58.5 58.86 58.23 58.35 1,540,128
09/05/2014 57.76 58.55 57.75 58.51 1,370,805
09/04/2014 57.5 58.14 57.36 57.82 1,440,893
09/03/2014 57.15 57.355 57 57.27 691,830
*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?