Historical Stock Prices

FIS 
$58.54
*  
1.61
2.68%
Get FIS Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading FIS now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
 
 
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 05-FEB-2015 TO 05-FEB-2016

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.
02/05/2016 59.85 60.4 58.29 58.54 1,919,437
02/04/2016 59.46 60.26 59.46 60.15 1,453,571
02/03/2016 59.6 59.95 58.86 59.65 1,523,243
02/02/2016 60 60.12 59.3 59.52 1,613,801
02/01/2016 59.38 61.035 59.21 60.67 1,810,216
01/29/2016 58.6 59.755 58.31 59.73 2,198,769
01/28/2016 59.3 59.46 58.06 58.21 1,656,323
01/27/2016 59.87 60.385 58.45 58.81 2,111,509
01/26/2016 59.01 60.09 58.72 60.04 1,269,184
01/25/2016 59.17 59.65 58.76 58.85 1,271,781
01/22/2016 59.06 59.55 58.93 59.45 1,972,818
01/21/2016 58.14 58.94 57.67 58.05 2,661,905
01/20/2016 57.92 58.35 56.8 57.89 2,399,669
01/19/2016 59.15 59.34 58.3 58.71 1,383,415
01/15/2016 58.57 59.27 57.62 58.46 2,995,296
01/14/2016 59.41 60.62 58.93 60.3 3,068,265
01/13/2016 60.21 60.7 58.93 59.12 2,533,031
01/12/2016 59.96 60.19 58.94 59.99 2,757,544
01/11/2016 58.61 59.27 58.07 58.94 1,726,304
01/08/2016 59.52 59.66 58.04 58.13 1,960,841
01/07/2016 58.5 59.61 58.08 59.19 2,160,638
01/06/2016 59.36 59.73 58.9 59.18 1,493,722
01/05/2016 60.19 61.09 59.67 60.29 2,283,615
01/04/2016 59.52 59.97 58.99 59.91 2,164,097
12/31/2015 60.77 61.355 60.51 60.6 871,122
12/30/2015 61.33 61.62 60.96 60.99 584,894
12/29/2015 61.36 62.14 61.24 61.59 755,066
12/28/2015 60.82 61 60.27 61 1,365,624
12/24/2015 61.13 61.42 60.8 61.11 411,329
12/23/2015 60.04 61.52 59.91 61.19 2,187,879
12/22/2015 59.37 60.05 59.19 59.85 1,711,632
12/21/2015 58.98 59.77 58.78 59.16 1,682,319
12/18/2015 59.6 59.65 58.49 58.52 2,713,856
12/17/2015 61.99 62.49 59.75 59.88 2,062,507
12/16/2015 62.09 62.34 60.8603 62.03 1,379,138
12/15/2015 61.57 61.9 61.07 61.62 1,917,916
12/14/2015 60.415 62.1 60.38 61.11 2,138,161
12/11/2015 61.53 62.06 60.95 61.2 2,256,844
12/10/2015 63.41 63.6 62.78 62.88 1,960,211
12/09/2015 62.74 64.1 62.68 63.45 2,529,099
12/08/2015 63 63.11 62.29 63.05 2,539,049
12/07/2015 64.81 64.9999 63.13 63.51 2,116,971
12/04/2015 64.33 65.3 64.02 65.04 3,141,584
12/03/2015 65.18 65.26 63.61 64.07 4,312,157
12/02/2015 64.35 65.96 64.15 64.98 8,466,693
12/01/2015 63.97 64.76 63.67 64.49 4,092,212
11/30/2015 64.81 64.9 63.58 63.67 3,042,720
11/27/2015 64.63 64.89 64.48 64.72 969,640
11/25/2015 65.01 65.01 64.12 64.53 2,030,001
11/24/2015 65.15 65.47 63.96 64.78 2,116,043
11/23/2015 66.48 66.64 65.38 65.55 2,406,666
11/20/2015 66.4 66.61 66.19 66.41 2,693,665
11/19/2015 66.25 66.53 65.87 66.08 1,308,767
11/18/2015 65.92 66.26 65.5 66.12 1,303,590
11/17/2015 65.72 66.115 65.43 65.61 999,853
11/16/2015 65.14 65.61 64.89 65.5 1,466,144
11/13/2015 66.21 66.33 65.09 65.1 1,084,537
11/12/2015 66.77 67.02 66.22 66.31 1,690,853
11/11/2015 66.42 67.37 66.19 67.08 1,833,084
11/10/2015 66.13 66.69 66.03 66.51 1,807,010
11/09/2015 66.94 67.47 66.06 66.35 1,181,340
11/06/2015 66.17 67.43 66.14 67.19 2,282,490
11/05/2015 65.72 66.7 65.46 66.18 3,622,573
11/04/2015 64.48 67.77 64.44 65.54 5,650,526
11/03/2015 66.04 69.25 64.06 64.47 9,437,427
11/02/2015 72.28 73.6 70.58 73.5 2,812,383
10/30/2015 72.83 73.01 72.4001 72.92 2,016,013
10/29/2015 72.66 72.87 72.39 72.74 1,155,123
10/28/2015 71.31 72.8 71.01 72.79 1,046,938
10/27/2015 70.94 71.38 70.7062 70.99 1,097,947
10/26/2015 71.13 71.39 70.825 71.34 944,895
10/23/2015 71.2 71.34 70.595 71.23 1,018,361
10/22/2015 70.14 71 69.84 70.57 1,038,274
10/21/2015 70.81 71.06 69.68 69.73 823,537
10/20/2015 70.5 70.815 70.12 70.64 853,928
10/19/2015 69.99 70.69 69.76 70.61 1,026,675
10/16/2015 70.06 70.35 69.58 70.35 996,344
10/15/2015 69.86 69.87 69.12 69.81 1,669,664
10/14/2015 69.93 70.34 69.2 69.38 1,104,984
10/13/2015 70.44 70.89 69.6 69.84 1,242,188
10/12/2015 70.5 71.16 70.27 70.82 697,451
10/09/2015 71.26 71.65 70.1 70.5 1,507,825
10/08/2015 70.1 71.38 69.95 71.3 1,584,386
10/07/2015 69.82 70.28 69.36 70.14 1,345,161
10/06/2015 69.13 69.46 68.67 69.44 1,219,319
10/05/2015 68.52 69.525 68.52 69.33 1,083,041
10/02/2015 66.42 68.41 66.16 68.35 882,383
10/01/2015 67.75 67.75 66.74 67.58 1,424,579
09/30/2015 67.3 67.74 66.35 67.08 1,499,456
09/29/2015 65.95 66.6 65.75 66.5 1,514,794
09/28/2015 68 68.22 65.82 65.85 1,491,339
09/25/2015 68.82 69.04 67.83 68.22 1,116,734
09/24/2015 68.58 68.85 67.85 68.3 1,146,165
09/23/2015 68.25 69.375 67.9 69.25 1,333,325
09/22/2015 68.86 68.89 67.8 68.21 1,439,816
09/21/2015 68.5 69.93 68.45 69.58 1,138,308
09/18/2015 68.51 69.45 68.04 68.18 2,342,968
09/17/2015 69.96 70.48 69.13 69.3 1,420,244
09/16/2015 69.83 70.27 69.71 69.93 918,661
09/15/2015 68.99 70.15 68.65 69.87 803,166
09/14/2015 69.36 69.48 68.52 68.74 1,147,147
09/11/2015 68.67 69.71 68.15 69.62 1,232,866
09/10/2015 67.88 69.115 67.8651 68.72 1,614,904
09/09/2015 69.67 70 67.83 67.93 823,202
09/08/2015 68.1 69.36 67.88 69.36 991,362
09/04/2015 67.3 67.92 66.79 67.06 1,268,313
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
*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?