$77.23 -0.51 (%) Fidelity National Information Services Inc - New York Stock Exchange, Inc.

Sep. 28, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FIS historical data

Date Open High Low Close Volume
9/28/201677.8877.8876.5777.231,702,718
9/27/201676.9877.7776.8677.741,272,578
9/26/201676.7677.2776.7576.87943,679
9/23/201677.0277.4177.0077.081,088,211
9/22/201677.7377.8977.0077.521,370,889
9/21/201676.8677.2876.0877.122,127,280
9/20/201676.3976.9376.2176.571,978,825
9/19/201675.9276.1575.4575.902,786,468
9/16/201676.3876.3974.8775.0912,346,474
9/15/201675.9176.9775.5076.652,161,661
9/14/201676.5476.8475.7776.062,751,358
9/13/201677.3477.6876.6276.692,026,992
9/12/201677.0178.2176.7278.052,129,734
9/9/201678.8479.3177.3977.402,025,114
9/8/201679.6780.0779.1079.262,070,645
9/7/201680.3980.3979.6680.051,427,986
9/6/201681.6781.6779.8380.411,808,436
9/2/201680.0080.4579.6680.441,615,465
9/1/201679.4179.7979.0579.641,407,634
8/31/201679.4979.4979.0279.331,314,953
8/30/201679.5179.7079.2279.52825,790
8/29/201679.5279.9979.3279.381,117,917
8/26/201679.8580.3579.0979.52789,487
8/25/201679.5179.7579.2079.611,031,758
8/24/201679.9580.1079.2679.561,144,740
8/23/201679.7880.1279.7180.07891,154
8/22/201679.2179.5278.9779.51832,993
8/19/201679.0379.3278.6979.281,417,066
8/18/201679.0279.4678.9779.241,453,007
8/17/201679.0979.3078.5279.151,166,038
8/16/201679.7179.7178.8978.891,237,060
8/15/201680.1380.3779.8980.091,145,412
8/12/201680.2380.2779.7480.041,334,131
8/11/201680.1580.7280.1580.501,491,887
8/10/201679.8079.9279.4579.85915,401
8/9/201679.5079.9579.2379.731,663,795
8/8/201679.7679.7679.1479.411,040,706
8/5/201678.5979.3778.4879.231,030,778
8/4/201678.2678.8178.1578.221,549,180
8/3/201678.4978.5377.7378.151,467,869
8/2/201679.1479.2378.1978.471,592,937
8/1/201679.7379.8978.9379.201,389,647
7/29/201680.3880.4979.3379.531,890,454
7/28/201680.6880.7379.7680.361,418,726
7/27/201681.0081.4180.4180.792,700,516
7/26/201680.0081.2979.5180.845,673,806
7/25/201678.0578.0577.4477.902,230,707
7/22/201677.6978.1077.6977.981,011,986
7/21/201678.0578.2077.3877.831,773,467
7/20/201677.6678.0477.3878.001,595,654
7/19/201676.6077.1976.4177.161,170,722
7/18/201676.6476.9476.4176.881,286,666
7/15/201677.1577.2576.5076.541,556,887
7/14/201677.5477.7576.8576.891,964,532
7/13/201677.2877.4476.9277.141,371,838
7/12/201676.3677.0776.0076.951,871,889
7/11/201676.3076.8575.9576.011,888,041
7/8/201675.0676.1875.0076.032,184,183
7/7/201674.2374.8374.2374.761,672,230
7/6/201674.2274.6473.8474.252,066,919
7/5/201674.0774.6773.7874.612,904,756
7/1/201673.8074.5673.8074.502,797,239
6/30/201672.5173.6872.2773.682,288,315
6/29/201671.4072.5571.3172.452,005,234
6/28/201669.0571.0469.0471.042,322,278
6/27/201669.9569.9968.0368.362,764,589
6/24/201671.2972.1170.6370.675,526,697
6/23/201673.5973.9273.3173.911,603,346
6/22/201673.4173.6773.0273.131,203,369
6/21/201673.1273.5672.7473.292,600,317
6/20/201673.4174.0172.7772.892,648,600
6/17/201673.6473.6472.4772.794,453,689
6/16/201673.3173.9072.9373.762,308,508
6/15/201673.7874.0073.4373.621,902,419
6/14/201673.1173.8972.9073.751,533,426
6/13/201674.1374.6573.4073.441,796,049
6/10/201674.5674.6374.0674.341,794,884
6/9/201675.0775.4074.9275.141,190,063
6/8/201675.3175.7175.0875.381,210,521
6/7/201675.2875.7575.1475.451,589,821
6/6/201674.9575.8074.7575.281,800,928
6/3/201674.9775.1574.2774.991,256,001
6/2/201674.6575.4674.2675.381,346,818
6/1/201674.1974.7573.6674.721,354,537
5/31/201674.4874.5973.8574.273,217,920
5/27/201673.9074.5773.8874.411,476,358
5/26/201673.5074.5073.2674.031,813,925
5/25/201673.9774.1173.4373.682,135,954
5/24/201672.9973.9772.8273.915,103,261
5/23/201672.8772.9072.4772.541,378,354
5/20/201673.1073.1072.6572.982,399,678
5/19/201672.0572.7471.7372.611,753,941
5/18/201672.0572.8771.6072.392,440,025
5/17/201672.6773.0071.9172.132,094,523
5/16/201672.2872.9971.9272.792,619,559
5/13/201671.8273.0371.8072.317,523,660
5/12/201672.0572.9871.3071.774,720,101
5/11/201674.1374.1973.1973.432,757,887
5/10/201671.9573.9071.9573.853,698,456
5/9/201671.8372.9871.5471.722,666,675
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center