$70.39 -0.66 (%) Fidelity National Information Services Inc - New York Stock Exchange, Inc.

May. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FIS historical data

Date Open High Low Close Volume
5/5/201670.8971.5069.9370.392,919,982
5/4/201671.0571.4070.5171.053,866,172
5/3/201669.5772.2369.5271.298,604,527
5/2/201666.0067.3665.7267.184,016,680
4/29/201665.2966.1164.8465.802,995,260
4/28/201666.0266.4665.5165.671,617,682
4/27/201665.4166.6365.4166.401,473,002
4/26/201665.8366.2265.1366.001,375,326
4/25/201664.9665.8664.6965.701,575,260
4/22/201664.9165.4464.3665.241,436,830
4/21/201666.2266.6864.9965.242,024,393
4/20/201665.5666.7965.3266.452,881,011
4/19/201665.2365.8465.0065.491,658,193
4/18/201664.0465.0463.9265.011,086,518
4/15/201664.2564.5764.0064.061,641,675
4/14/201664.1864.4863.9364.191,176,389
4/13/201664.3764.5163.7764.281,815,373
4/12/201664.1064.3963.7464.031,417,215
4/11/201664.2364.8263.9164.111,737,560
4/8/201664.4064.4463.7563.981,746,614
4/7/201664.0564.3863.4863.891,483,973
4/6/201663.3464.5863.3064.501,454,011
4/5/201663.9964.1863.3763.441,204,903
4/4/201665.1165.3564.2564.341,468,557
4/1/201663.6465.1163.3965.012,804,135
3/31/201663.0363.7462.8463.311,665,455
3/30/201663.0063.4162.9263.181,397,306
3/29/201662.2362.9562.0562.921,105,290
3/28/201663.0063.0062.2562.421,044,979
3/24/201662.6762.7261.9562.621,567,778
3/23/201662.4963.0362.2062.892,280,015
3/22/201662.5062.7562.3762.451,448,056
3/21/201662.3662.9362.1962.752,248,771
3/18/201661.9362.8461.2562.549,141,239
3/17/201662.7363.3762.5363.062,297,701
3/16/201662.3263.0062.2162.761,528,202
3/15/201662.0462.7061.8262.431,397,450
3/14/201662.7462.9262.1762.802,386,499
3/11/201661.8263.0161.2662.813,870,986
3/10/201660.2461.7560.0761.564,338,544
3/9/201659.5260.0559.1160.021,873,594
3/8/201659.5359.7659.1359.181,470,808
3/7/201660.4460.6659.8460.071,848,524
3/4/201660.3360.8459.9560.813,087,666
3/3/201659.8560.4759.4360.332,195,541
3/2/201659.9659.9959.1359.921,565,640
3/1/201658.8160.0158.7060.002,165,345
2/29/201659.4359.6958.2358.252,735,727
2/26/201660.1860.6159.4059.491,806,578
2/25/201659.3360.0758.9360.041,556,002
2/24/201658.5159.2357.8059.181,605,831
2/23/201659.6659.9958.9058.981,753,088
2/22/201659.9160.7059.6659.991,767,476
2/19/201659.1759.7558.6659.711,690,068
2/18/201659.5159.7658.9359.171,233,499
2/17/201659.1159.5558.8359.542,644,273
2/16/201658.5058.9758.2258.652,774,697
2/12/201657.1057.6356.8357.571,538,457
2/11/201656.2056.8855.9956.441,965,321
2/10/201657.8958.6857.3257.403,098,642
2/9/201657.6559.3356.3857.935,576,212
2/8/201657.7457.7455.1156.044,212,421
2/5/201659.8560.4058.2958.541,919,437
2/4/201659.4660.2659.4660.151,453,571
2/3/201659.6059.9558.8659.651,523,243
2/2/201660.0060.1259.3059.521,614,279
2/1/201659.3861.0459.2160.671,810,216
1/29/201658.6059.7658.3159.732,198,769
1/28/201659.3059.4658.0658.211,657,123
1/27/201659.8760.3958.4558.812,111,509
1/26/201659.0160.0958.7260.041,269,184
1/25/201659.1759.6558.7658.851,271,781
1/22/201659.0659.5558.9359.451,972,818
1/21/201658.1458.9457.6758.052,661,905
1/20/201657.9258.3556.8057.892,399,669
1/19/201659.1559.3458.3058.711,383,415
1/15/201658.5759.2757.6258.462,995,296
1/14/201659.4160.6258.9360.303,068,265
1/13/201660.2160.7058.9359.122,533,031
1/12/201659.9660.1958.9459.992,757,544
1/11/201658.6159.2758.0758.941,726,304
1/8/201659.5259.6658.0458.131,960,841
1/7/201658.5059.6158.0859.192,160,638
1/6/201659.3659.7358.9059.181,743,722
1/5/201660.1961.0959.6760.292,283,615
1/4/201659.5259.9758.9959.912,164,097
12/31/201560.7761.3660.5160.60871,122
12/30/201561.3361.6260.9660.99584,894
12/29/201561.3662.1461.2461.59755,066
12/28/201560.8261.0060.2761.001,365,624
12/24/201561.1361.4260.8061.11411,329
12/23/201560.0461.5259.9161.192,187,879
12/22/201559.3760.0559.1959.851,711,632
12/21/201558.9859.7758.7859.161,682,319
12/18/201559.6059.6558.4958.522,737,042
12/17/201561.9962.4959.7559.882,062,507
12/16/201562.0962.3460.8662.031,380,238
12/15/201561.5761.9061.0761.621,917,916
12/14/201560.4262.1060.3861.112,139,561
12/11/201561.5362.0660.9561.202,256,844
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center