$75.00 -0.73 (%) Fidelity National Information Services Inc - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/201675.7675.8974.9575.001,742,652
12/1/201677.1777.2075.3975.731,672,812
11/30/201678.8479.0977.1777.191,867,090
11/29/201678.8579.1178.5678.901,174,470
11/28/201678.7979.0078.3478.671,303,000
11/25/201679.0679.2378.5678.76682,647
11/23/201677.6879.0077.6879.002,044,889
11/22/201677.4677.7776.9877.641,484,507
11/21/201677.2477.8877.1777.531,506,744
11/18/201675.9577.5675.8077.122,242,406
11/17/201675.3475.9574.9275.871,800,451
11/16/201674.7575.2374.4475.101,442,311
11/15/201675.5475.8674.6374.741,909,508
11/14/201676.4576.9874.8175.192,011,490
11/11/201676.6677.4076.2176.321,732,011
11/10/201677.2077.4075.8677.051,999,281
11/9/201675.6877.1574.9676.901,567,660
11/8/201676.5077.0076.0176.60967,563
11/7/201676.3876.8176.2376.501,776,055
11/4/201674.9075.9074.8675.421,433,385
11/3/201675.0575.3874.7674.971,101,455
11/2/201676.6176.8174.8875.052,216,426
11/1/201673.9177.1173.8976.854,195,859
10/31/201674.4374.6273.2573.921,785,073
10/28/201674.2374.9974.1474.371,866,285
10/27/201674.9675.0473.5774.093,173,817
10/26/201675.3775.9075.0275.15888,424
10/25/201675.7975.8675.4475.561,511,494
10/24/201675.5276.0475.2375.901,478,072
10/21/201674.8275.3174.4175.011,086,906
10/20/201676.3176.3674.8575.292,186,131
10/19/201676.2176.5376.0276.32986,257
10/18/201676.4576.6175.8875.951,174,008
10/17/201676.6876.7375.7675.811,156,071
10/14/201676.6777.4576.4976.50904,803
10/13/201676.6876.9375.9376.331,508,508
10/12/201676.5977.2976.2877.19964,769
10/11/201677.0877.0976.0276.491,394,691
10/10/201677.8878.1577.3777.411,114,978
10/7/201678.4678.6977.2977.631,691,463
10/6/201676.9178.3376.8878.281,888,410
10/5/201676.8877.8776.3476.871,761,587
10/4/201676.9177.1775.9376.461,114,821
10/3/201676.8077.3276.7376.911,059,083
9/30/201676.9377.3176.2877.031,816,037
9/29/201677.1877.8976.7976.841,183,023
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center