Fidelity National Information Services (NY: FIS )

106.95 USD -0.08 (-0.07%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 58.19 59.24 58.16 58.39 2,369,159 +1.00(+1.74%)
Oct 30, 2014 56.20 57.86 56.20 57.39 1,883,101 +1.19(+2.12%)
Oct 29, 2014 56.67 56.78 55.76 56.20 1,653,531 -0.35(-0.62%)
Oct 28, 2014 55.93 56.57 55.69 56.55 1,307,586 +0.98(+1.76%)
Oct 27, 2014 55.69 55.77 55.26 55.57 923,395 -0.20(-0.36%)
Oct 24, 2014 55.23 55.90 55.09 55.77 906,263 +0.53(+0.96%)
Oct 23, 2014 55.18 55.43 54.94 55.24 1,184,659 +0.78(+1.43%)
Oct 22, 2014 54.70 55.19 54.44 54.46 1,208,874 -0.24(-0.44%)
Oct 21, 2014 53.99 54.82 53.87 54.70 1,565,015 +0.96(+1.79%)
Oct 20, 2014 53.03 53.77 53.03 53.74 1,068,206 +0.33(+0.62%)
Oct 17, 2014 52.97 53.69 52.68 53.41 1,566,254 +1.03(+1.97%)
Oct 16, 2014 51.54 52.54 51.44 52.38 1,008,793 -0.02(-0.04%)
Oct 15, 2014 52.56 52.80 51.38 52.40 1,606,900 -0.91(-1.71%)
Oct 14, 2014 53.47 53.66 53.21 53.31 1,658,293 +0.08(+0.15%)
Oct 13, 2014 54.36 54.36 53.18 53.23 1,282,523 -1.06(-1.95%)
Oct 10, 2014 55.13 55.51 54.28 54.29 1,259,937 -0.80(-1.45%)
Oct 09, 2014 56.44 56.47 55.05 55.09 949,986 -1.42(-2.51%)
Oct 08, 2014 55.17 56.59 55.17 56.51 1,834,105 +1.29(+2.34%)
Oct 07, 2014 56.03 56.11 55.21 55.22 1,460,978 -1.26(-2.23%)
Oct 06, 2014 56.66 56.80 56.36 56.48 962,355 -0.01(-0.02%)
Oct 03, 2014 55.81 56.69 55.81 56.49 2,191,491 +0.86(+1.55%)
Oct 02, 2014 55.81 56.00 55.26 55.63 971,925 -0.07(-0.13%)
Oct 01, 2014 56.11 56.23 55.62 55.70 876,296 -0.60(-1.07%)
Sep 30, 2014 56.46 56.67 56.19 56.30 906,169 -0.19(-0.34%)
Sep 29, 2014 55.94 56.67 55.73 56.49 1,012,446 -0.18(-0.32%)
Sep 26, 2014 56.55 56.82 56.37 56.67 907,850 +0.14(+0.25%)
Sep 25, 2014 57.46 57.56 56.52 56.53 1,575,017 -1.10(-1.91%)
Sep 24, 2014 56.87 57.76 56.68 57.63 1,182,952 +0.73(+1.28%)
Sep 23, 2014 57.02 57.34 56.90 56.90 1,209,232 -0.25(-0.44%)
Sep 22, 2014 57.13 57.31 56.80 57.15 1,262,894 -0.11(-0.19%)
Sep 19, 2014 57.23 57.47 57.12 57.26 2,767,854 +0.31(+0.54%)
Sep 18, 2014 56.97 57.23 56.93 56.95 1,132,656 +0.06(+0.11%)
Sep 17, 2014 57.02 57.27 56.72 56.89 1,015,577 -0.10(-0.18%)
Sep 16, 2014 56.76 57.16 56.49 56.99 1,078,057 +0.09(+0.16%)
Sep 15, 2014 57.06 57.14 56.74 56.90 791,554 -0.12(-0.21%)
Sep 12, 2014 57.44 57.50 56.76 57.02 1,084,403 -0.47(-0.82%)
Sep 11, 2014 57.76 57.89 57.36 57.49 1,605,282 -0.56(-0.96%)
Sep 10, 2014 57.58 58.16 57.55 58.05 1,047,000 +0.39(+0.68%)
Sep 09, 2014 58.24 58.36 57.59 57.66 1,536,072 -0.69(-1.18%)
Sep 08, 2014 58.50 58.86 58.23 58.35 1,540,128 -0.16(-0.27%)
Sep 05, 2014 57.76 58.55 57.75 58.51 1,370,805 +0.69(+1.19%)
Sep 04, 2014 57.50 58.14 57.36 57.82 1,440,893 +0.55(+0.96%)
Sep 03, 2014 57.15 57.35 57.00 57.27 691,830 +0.21(+0.37%)
Sep 02, 2014 56.91 57.30 56.69 57.06 884,523 +0.31(+0.55%)
Aug 29, 2014 56.60 56.75 56.75 56.75 654,800 +0.04(+0.07%)
Aug 28, 2014 56.80 57.01 56.68 56.71 641,116 -0.27(-0.47%)
Aug 27, 2014 57.25 57.34 56.83 56.98 627,731 -0.32(-0.56%)
Aug 26, 2014 57.50 57.64 57.27 57.30 583,673 -0.19(-0.33%)
Aug 25, 2014 57.35 57.65 57.17 57.49 1,446,915 +0.35(+0.61%)
Aug 22, 2014 57.19 57.33 56.95 57.14 624,279 -0.18(-0.31%)
Aug 21, 2014 57.20 57.64 56.97 57.32 948,129 +0.13(+0.23%)
Aug 20, 2014 56.94 57.21 56.77 57.19 1,285,040 +0.28(+0.49%)
Aug 19, 2014 56.72 57.31 56.71 56.91 1,714,100 +0.23(+0.41%)
Aug 18, 2014 56.11 56.83 56.10 56.68 1,649,724 +0.88(+1.58%)
Aug 15, 2014 56.13 56.30 55.43 55.80 1,937,428 -0.12(-0.21%)
Aug 14, 2014 56.01 56.11 55.86 55.92 1,081,669 +0.02(+0.04%)
Aug 13, 2014 55.54 55.99 55.54 55.90 1,282,127 +0.65(+1.18%)
Aug 12, 2014 55.27 55.62 55.13 55.25 1,048,099 -0.14(-0.25%)
Aug 11, 2014 55.45 55.92 55.34 55.39 1,088,949 +0.19(+0.34%)
Aug 08, 2014 54.98 55.28 54.89 55.20 1,350,381 +0.34(+0.62%)
Aug 07, 2014 55.17 55.67 54.79 54.86 1,418,396 -0.16(-0.29%)
Aug 06, 2014 55.39 55.63 54.97 55.02 1,135,235 -0.40(-0.72%)
Aug 05, 2014 55.80 56.18 55.33 55.42 1,140,349 -0.52(-0.93%)
Aug 04, 2014 56.22 56.30 55.70 55.94 1,264,290 -0.16(-0.29%)
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.