Fidelity National Information Services (NY: FIS )

75.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 54.28 54.96 54.09 54.54 672,248 +0.38(+0.71%)
Nov 26, 2014 53.94 54.16 54.16 54.16 936,865 +0.27(+0.50%)
Nov 25, 2014 53.75 54.10 53.49 53.89 1,120,854 +0.31(+0.58%)
Nov 24, 2014 53.44 53.68 53.42 53.58 765,529 +0.19(+0.35%)
Nov 21, 2014 53.62 53.71 53.31 53.39 1,073,892 +0.18(+0.34%)
Nov 20, 2014 53.07 53.31 52.91 53.22 737,943 -0.07(-0.13%)
Nov 19, 2014 53.27 53.35 52.90 53.29 857,078 -0.02(-0.03%)
Nov 18, 2014 52.91 53.45 52.81 53.30 1,350,270 +0.30(+0.57%)
Nov 17, 2014 52.61 53.07 52.42 53.00 1,050,389 +0.30(+0.58%)
Nov 14, 2014 52.90 53.10 52.58 52.70 3,365,715 -0.16(-0.30%)
Nov 13, 2014 52.64 52.87 52.42 52.86 1,294,845 +0.35(+0.66%)
Nov 12, 2014 52.00 52.53 52.00 52.51 1,361,714 +0.37(+0.72%)
Nov 11, 2014 52.21 52.31 51.97 52.14 1,034,609 -0.08(-0.15%)
Nov 10, 2014 51.90 52.29 50.98 52.22 1,009,519 +0.18(+0.34%)
Nov 07, 2014 52.55 52.57 51.94 52.04 1,078,299 -0.48(-0.92%)
Nov 06, 2014 52.51 52.62 52.29 52.52 688,478 +0.12(+0.22%)
Nov 05, 2014 52.23 52.48 51.88 52.40 1,220,468 +0.50(+0.96%)
Nov 04, 2014 51.86 52.19 51.73 51.90 1,311,433 -0.09(-0.17%)
Nov 03, 2014 52.25 52.37 51.82 51.99 1,191,882 -0.05(-0.10%)
Oct 31, 2014 51.87 52.81 51.84 52.05 2,657,865 +0.89(+1.74%)
Oct 30, 2014 50.10 51.58 50.10 51.16 2,112,576 +1.06(+2.12%)
Oct 29, 2014 50.51 50.61 49.70 50.10 1,855,030 -0.31(-0.62%)
Oct 28, 2014 49.85 50.43 49.64 50.41 1,466,928 +0.87(+1.76%)
Oct 27, 2014 49.64 49.71 49.26 49.53 1,035,920 -0.18(-0.36%)
Oct 24, 2014 49.23 49.83 49.11 49.71 1,016,700 +0.47(+0.96%)
Oct 23, 2014 49.19 49.41 48.97 49.24 1,329,021 +0.70(+1.43%)
Oct 22, 2014 48.76 49.20 48.53 48.54 1,356,187 -0.21(-0.44%)
Oct 21, 2014 48.13 48.87 48.02 48.76 1,755,727 +0.86(+1.79%)
Oct 20, 2014 47.27 47.93 47.27 47.90 1,198,377 +0.29(+0.62%)
Oct 17, 2014 47.22 47.86 46.96 47.61 1,757,117 +0.92(+1.97%)
Oct 16, 2014 45.94 46.83 45.85 46.69 1,131,724 -0.02(-0.04%)
Oct 15, 2014 46.85 47.07 45.80 46.71 1,802,717 -0.81(-1.71%)
Oct 14, 2014 47.66 47.83 47.43 47.52 1,860,372 +0.07(+0.15%)
Oct 13, 2014 48.46 48.46 47.40 47.45 1,438,811 -0.94(-1.95%)
Oct 10, 2014 49.14 49.48 48.38 48.39 1,413,473 -0.71(-1.45%)
Oct 09, 2014 50.31 50.34 49.07 49.11 1,065,751 -1.27(-2.51%)
Oct 08, 2014 49.18 50.44 49.18 50.37 2,057,609 +1.15(+2.34%)
Oct 07, 2014 49.94 50.02 49.21 49.22 1,639,013 -1.12(-2.23%)
Oct 06, 2014 50.51 50.63 50.24 50.34 1,079,627 -0.01(-0.02%)
Oct 03, 2014 49.75 50.53 49.75 50.35 2,458,546 +0.77(+1.55%)
Oct 02, 2014 49.75 49.92 49.26 49.59 1,090,363 -0.06(-0.13%)
Oct 01, 2014 50.02 50.12 49.58 49.65 983,081 -0.53(-1.07%)
Sep 30, 2014 50.33 50.51 50.08 50.18 1,016,594 -0.17(-0.34%)
Sep 29, 2014 49.86 50.51 49.68 50.35 1,135,822 -0.16(-0.32%)
Sep 26, 2014 50.41 50.65 50.25 50.51 1,018,480 +0.12(+0.25%)
Sep 25, 2014 51.22 51.31 50.38 50.39 1,766,948 -0.98(-1.91%)
Sep 24, 2014 50.69 51.48 50.52 51.37 1,327,106 +0.65(+1.28%)
Sep 23, 2014 50.83 51.11 50.72 50.72 1,356,589 -0.22(-0.44%)
Sep 22, 2014 50.92 51.08 50.63 50.94 1,416,790 -0.10(-0.19%)
Sep 19, 2014 51.01 51.23 50.92 51.04 3,105,145 +0.28(+0.54%)
Sep 18, 2014 50.78 51.01 50.75 50.76 1,270,681 +0.05(+0.11%)
Sep 17, 2014 50.83 51.05 50.56 50.71 1,139,335 -0.09(-0.18%)
Sep 16, 2014 50.59 50.95 50.35 50.80 1,209,429 +0.08(+0.16%)
Sep 15, 2014 50.86 50.93 50.58 50.72 888,012 -0.11(-0.21%)
Sep 12, 2014 51.20 51.25 50.59 50.83 1,216,548 -0.20(-0.40%)
Sep 11, 2014 51.27 51.39 50.92 51.03 1,808,451 -0.50(-0.96%)
Sep 10, 2014 51.11 51.63 51.08 51.53 1,179,511 +0.35(+0.68%)
Sep 09, 2014 51.70 51.80 51.12 51.18 1,730,482 -0.61(-1.18%)
Sep 08, 2014 51.93 52.25 51.69 51.79 1,735,051 -0.14(-0.27%)
Sep 05, 2014 51.27 51.97 51.26 51.94 1,544,298 +0.61(+1.19%)
Sep 04, 2014 51.04 51.61 50.92 51.32 1,623,257 +0.49(+0.96%)
Sep 03, 2014 50.73 50.91 50.60 50.84 779,390 +0.19(+0.37%)
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.