$80.70 -0.14 (%) Fidelity National Information Services Inc - New York Stock Exchange, Inc.

Jul. 27, 2016 | 11:09 AM

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
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
5/6/201670.1471.2770.0571.252,242,113
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center