Fidelity National Information Services (NY: FIS )

65.98 +0.05 (+0.08%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 47.27 47.55 47.55 47.55 805,186 +0.35(+0.73%)
Dec 30, 2013 46.84 47.29 46.82 47.21 749,256 +0.48(+1.02%)
Dec 27, 2013 46.85 47.01 46.64 46.73 585,228 +0.08(+0.17%)
Dec 26, 2013 46.75 46.75 46.39 46.65 1,287,337 +0.17(+0.36%)
Dec 24, 2013 46.45 46.59 46.35 46.48 865,142 -0.02(-0.04%)
Dec 23, 2013 46.77 46.84 46.39 46.50 1,019,985 -0.15(-0.32%)
Dec 20, 2013 46.49 46.66 46.13 46.65 1,755,430 +0.42(+0.90%)
Dec 19, 2013 46.34 46.49 46.09 46.23 981,362 -0.10(-0.21%)
Dec 18, 2013 45.43 46.36 44.97 46.33 1,121,777 +1.11(+2.45%)
Dec 17, 2013 45.51 45.51 45.00 45.22 1,041,403 -0.19(-0.43%)
Dec 16, 2013 45.17 45.50 45.14 45.42 714,167 +0.43(+0.96%)
Dec 13, 2013 44.86 45.20 44.78 44.99 941,467 +0.25(+0.55%)
Dec 12, 2013 44.38 44.88 44.38 44.74 991,983 +0.19(+0.44%)
Dec 11, 2013 45.20 45.27 44.43 44.54 1,443,369 -0.65(-1.44%)
Dec 10, 2013 44.78 45.22 44.64 45.19 1,832,180 +0.34(+0.75%)
Dec 09, 2013 44.99 45.29 44.70 44.86 1,157,564 -0.02(-0.04%)
Dec 06, 2013 44.30 45.03 44.27 44.88 944,310 +0.95(+2.17%)
Dec 05, 2013 44.40 44.53 43.87 43.92 1,243,099 -0.57(-1.29%)
Dec 04, 2013 44.45 44.77 44.11 44.50 1,299,838 -0.20(-0.45%)
Dec 03, 2013 44.53 45.11 44.42 44.70 2,229,596 +0.07(+0.16%)
Dec 02, 2013 44.81 44.90 44.58 44.63 1,665,706 -0.07(-0.16%)
Nov 29, 2013 44.82 44.96 44.64 44.70 745,189 -0.14(-0.31%)
Nov 27, 2013 44.91 44.98 44.60 44.84 893,235 +0.01(+0.02%)
Nov 26, 2013 44.89 44.99 44.31 44.83 2,490,462 +0.03(+0.06%)
Nov 25, 2013 45.14 45.26 44.56 44.81 951,622 -0.16(-0.35%)
Nov 22, 2013 44.90 44.99 44.60 44.97 1,660,660 +0.00(+0.00%)
Nov 21, 2013 44.78 44.99 44.61 44.97 1,331,564 +0.27(+0.61%)
Nov 20, 2013 45.03 45.04 44.59 44.69 1,138,858 +0.04(+0.08%)
Nov 19, 2013 44.63 45.42 44.49 44.66 1,383,291 +0.04(+0.08%)
Nov 18, 2013 45.02 45.08 44.53 44.62 1,130,016 -0.31(-0.69%)
Nov 15, 2013 44.24 44.96 44.15 44.93 1,994,354 +0.51(+1.15%)
Nov 14, 2013 43.55 44.53 43.45 44.42 1,743,293 +1.46(+3.39%)
Nov 12, 2013 42.37 43.08 42.27 42.96 1,085,600 +0.46(+1.08%)
Nov 11, 2013 42.47 42.77 42.38 42.50 1,204,907 -0.11(-0.27%)
Nov 08, 2013 41.90 42.78 41.81 42.62 1,973,023 +0.59(+1.41%)
Nov 07, 2013 42.93 42.99 41.98 42.03 904,706 -0.75(-1.75%)
Nov 06, 2013 42.78 42.90 42.50 42.78 937,757 +0.02(+0.04%)
Nov 05, 2013 42.76 42.88 42.53 42.76 932,887 -0.05(-0.12%)
Nov 04, 2013 42.88 42.97 42.65 42.81 939,018 -0.01(-0.02%)
Nov 01, 2013 43.17 43.24 42.79 42.82 1,155,517 -0.18(-0.41%)
Oct 31, 2013 42.96 43.40 42.74 43.00 1,327,207 -0.04(-0.08%)
Oct 30, 2013 43.47 43.66 42.98 43.03 1,988,600 -0.42(-0.97%)
Oct 29, 2013 41.72 43.77 41.45 43.46 2,422,819 +2.06(+4.96%)
Oct 28, 2013 41.84 41.90 41.39 41.40 1,953,296 -0.44(-1.05%)
Oct 25, 2013 41.91 42.01 41.73 41.84 1,037,594 -0.04(-0.08%)
Oct 24, 2013 42.00 42.17 41.81 41.88 926,641 -0.11(-0.25%)
Oct 23, 2013 42.09 42.23 41.80 41.98 1,093,504 -0.30(-0.71%)
Oct 22, 2013 42.00 42.42 41.98 42.28 897,692 +0.33(+0.78%)
Oct 21, 2013 41.81 42.02 41.66 41.96 733,277 +0.19(+0.44%)
Oct 18, 2013 41.33 42.01 41.10 41.77 1,508,192 +0.62(+1.50%)
Oct 17, 2013 40.97 41.16 40.81 41.16 1,373,532 +0.04(+0.11%)
Oct 16, 2013 40.58 41.16 40.49 41.11 1,105,292 +0.86(+2.15%)
Oct 15, 2013 40.65 40.75 40.24 40.25 1,050,314 -0.57(-1.40%)
Oct 14, 2013 40.59 40.92 40.50 40.82 759,506 +0.10(+0.24%)
Oct 11, 2013 40.32 40.78 40.31 40.72 734,287 +0.21(+0.52%)
Oct 10, 2013 39.89 40.51 39.89 40.51 1,259,997 +0.91(+2.29%)
Oct 09, 2013 39.95 39.96 39.21 39.60 1,926,716 -0.30(-0.75%)
Oct 08, 2013 40.46 40.56 39.89 39.90 1,713,024 -0.58(-1.44%)
Oct 07, 2013 40.72 40.76 40.48 40.48 947,281 -0.57(-1.40%)
Oct 04, 2013 40.65 41.08 40.60 41.06 1,665,970 +0.42(+1.04%)
Oct 03, 2013 41.36 41.38 40.55 40.63 2,028,515 -0.86(-2.08%)
Oct 02, 2013 41.17 41.52 41.06 41.50 1,354,609 +0.15(+0.36%)
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.