Fidelity National Information Services (NY: FIS )

65.50 -0.48 (-0.73%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 56.80 56.98 56.19 56.25 1,597,729 -0.84(-1.47%)
Jan 29, 2015 56.22 57.21 56.04 57.09 1,225,415 +0.86(+1.52%)
Jan 28, 2015 57.40 57.45 56.19 56.23 1,198,916 -0.66(-1.16%)
Jan 27, 2015 57.02 57.15 56.51 56.89 1,163,292 -0.82(-1.42%)
Jan 26, 2015 57.55 57.85 57.20 57.71 710,702 +0.04(+0.06%)
Jan 23, 2015 57.54 58.04 57.34 57.67 858,633 +0.15(+0.27%)
Jan 22, 2015 56.77 57.63 56.31 57.52 715,788 +1.00(+1.77%)
Jan 21, 2015 56.65 56.94 56.23 56.52 836,076 -0.50(-0.88%)
Jan 20, 2015 57.17 57.47 56.45 57.03 726,810 +0.00(+0.00%)
Jan 16, 2015 56.01 57.07 55.96 57.03 939,592 +0.89(+1.59%)
Jan 15, 2015 56.25 56.44 55.75 56.13 832,276 +0.07(+0.13%)
Jan 14, 2015 55.94 56.17 55.46 56.06 649,315 -0.59(-1.03%)
Jan 13, 2015 56.81 57.65 56.05 56.65 1,050,837 +0.13(+0.22%)
Jan 12, 2015 56.66 56.92 56.24 56.52 739,385 -0.18(-0.32%)
Jan 09, 2015 57.02 57.13 56.42 56.70 632,140 -0.19(-0.33%)
Jan 08, 2015 56.61 56.93 56.50 56.89 1,006,894 +0.79(+1.41%)
Jan 07, 2015 55.68 56.13 55.29 56.10 1,026,813 +0.91(+1.65%)
Jan 06, 2015 55.31 55.62 54.39 55.19 1,320,778 -0.07(-0.13%)
Jan 05, 2015 56.01 56.08 54.73 55.26 1,057,632 -0.97(-1.73%)
Jan 02, 2015 56.16 56.79 55.70 56.23 739,955 +0.19(+0.34%)
Dec 31, 2014 57.13 56.04 56.04 56.04 734,615 -0.86(-1.52%)
Dec 30, 2014 57.08 57.17 56.87 56.91 470,572 -0.36(-0.63%)
Dec 29, 2014 57.15 57.39 56.95 57.27 680,279 +0.05(+0.08%)
Dec 26, 2014 57.58 57.59 57.18 57.22 406,847 -0.10(-0.17%)
Dec 24, 2014 57.66 57.32 57.32 57.32 522,632 -0.38(-0.66%)
Dec 23, 2014 57.46 57.80 57.39 57.70 647,128 +0.44(+0.77%)
Dec 22, 2014 57.00 57.45 56.99 57.26 1,268,920 +0.43(+0.76%)
Dec 19, 2014 57.45 57.94 56.69 56.83 3,262,768 -0.47(-0.82%)
Dec 18, 2014 56.00 57.30 55.84 57.30 1,509,536 +1.88(+3.40%)
Dec 17, 2014 54.30 55.42 54.10 55.41 1,341,128 +1.21(+2.23%)
Dec 16, 2014 54.38 55.09 54.02 54.21 1,244,588 -0.26(-0.48%)
Dec 15, 2014 54.40 54.70 53.80 54.47 1,611,911 +0.11(+0.20%)
Dec 12, 2014 54.32 54.74 54.27 54.36 1,564,999 -0.38(-0.69%)
Dec 11, 2014 54.68 55.23 54.54 54.74 969,992 +0.13(+0.25%)
Dec 10, 2014 54.87 54.99 54.37 54.60 1,438,769 -0.46(-0.83%)
Dec 09, 2014 54.40 55.10 54.30 55.06 778,828 +0.06(+0.11%)
Dec 08, 2014 55.19 55.46 54.67 55.00 780,068 -0.31(-0.55%)
Dec 05, 2014 55.33 55.44 55.11 55.30 695,439 -0.03(-0.05%)
Dec 04, 2014 55.45 55.61 55.11 55.33 713,384 -0.08(-0.15%)
Dec 03, 2014 55.05 55.49 54.93 55.41 783,058 +0.29(+0.52%)
Dec 02, 2014 55.23 55.33 55.03 55.12 929,302 -0.01(-0.02%)
Dec 01, 2014 54.59 55.36 54.46 55.13 1,073,126 +0.22(+0.39%)
Nov 28, 2014 54.66 55.34 54.46 54.92 667,685 +0.39(+0.71%)
Nov 26, 2014 54.31 54.53 54.53 54.53 930,505 +0.27(+0.50%)
Nov 25, 2014 54.12 54.47 53.86 54.26 1,113,245 +0.31(+0.58%)
Nov 24, 2014 53.80 54.05 53.79 53.95 760,332 +0.19(+0.35%)
Nov 21, 2014 53.98 54.07 53.68 53.76 1,066,602 +0.18(+0.34%)
Nov 20, 2014 53.44 53.68 53.27 53.58 732,934 -0.07(-0.13%)
Nov 19, 2014 53.63 53.71 53.26 53.65 851,260 -0.02(-0.03%)
Nov 18, 2014 53.27 53.81 53.18 53.67 1,341,104 +0.31(+0.57%)
Nov 17, 2014 52.97 53.44 52.78 53.36 1,043,258 +0.31(+0.58%)
Nov 14, 2014 53.26 53.46 52.94 53.06 3,342,865 -0.16(-0.30%)
Nov 13, 2014 53.00 53.23 52.78 53.22 1,286,054 +0.35(+0.66%)
Nov 12, 2014 52.36 52.89 52.36 52.87 1,352,470 +0.38(+0.72%)
Nov 11, 2014 52.56 52.66 52.32 52.49 1,027,585 -0.08(-0.15%)
Nov 10, 2014 52.25 52.65 51.33 52.57 1,002,665 +0.18(+0.34%)
Nov 07, 2014 52.91 52.93 52.30 52.39 1,070,979 -0.48(-0.92%)
Nov 06, 2014 52.87 52.98 52.65 52.88 683,804 +0.12(+0.22%)
Nov 05, 2014 52.59 52.83 52.23 52.76 1,212,182 +0.50(+0.96%)
Nov 04, 2014 52.21 52.55 52.08 52.26 1,302,530 -0.09(-0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.