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 (%)
Dec 31, 2013 53.36 53.68 53.68 53.68 713,300 +0.39(+0.73%)
Dec 30, 2013 52.87 53.38 52.85 53.29 663,753 +0.54(+1.02%)
Dec 27, 2013 52.89 53.07 52.65 52.75 518,443 +0.09(+0.17%)
Dec 26, 2013 52.77 52.77 52.37 52.66 1,140,429 +0.19(+0.36%)
Dec 24, 2013 52.43 52.59 52.32 52.47 766,414 -0.02(-0.04%)
Dec 23, 2013 52.80 52.87 52.37 52.49 903,587 -0.17(-0.32%)
Dec 20, 2013 52.48 52.67 52.07 52.66 1,555,104 +0.47(+0.90%)
Dec 19, 2013 52.31 52.48 52.03 52.19 869,371 -0.11(-0.21%)
Dec 18, 2013 51.28 52.33 50.76 52.30 993,762 +1.25(+2.45%)
Dec 17, 2013 51.37 51.37 50.80 51.05 922,560 -0.22(-0.43%)
Dec 16, 2013 50.99 51.36 50.96 51.27 632,668 +0.49(+0.96%)
Dec 13, 2013 50.64 51.02 50.55 50.78 834,029 +0.28(+0.55%)
Dec 12, 2013 50.10 50.66 50.10 50.50 878,780 +0.00(+0.00%)
Dec 11, 2013 51.25 51.33 50.37 50.50 1,273,085 -0.74(-1.44%)
Dec 10, 2013 50.77 51.27 50.61 51.24 1,616,025 +0.38(+0.75%)
Dec 09, 2013 51.01 51.35 50.68 50.86 1,020,998 -0.02(-0.04%)
Dec 06, 2013 50.23 51.05 50.19 50.88 832,903 +1.08(+2.17%)
Dec 05, 2013 50.34 50.49 49.74 49.80 1,096,442 -0.65(-1.29%)
Dec 04, 2013 50.39 50.76 50.01 50.45 1,146,487 -0.23(-0.45%)
Dec 03, 2013 50.49 51.14 50.36 50.68 1,966,555 +0.08(+0.16%)
Dec 02, 2013 50.80 50.90 50.54 50.60 1,469,191 -0.08(-0.16%)
Nov 29, 2013 50.81 50.97 50.61 50.68 657,274 -0.16(-0.31%)
Nov 27, 2013 50.92 51.00 50.57 50.84 787,854 +0.01(+0.02%)
Nov 26, 2013 50.89 51.01 50.24 50.83 2,196,644 +0.03(+0.06%)
Nov 25, 2013 51.18 51.31 50.53 50.80 839,353 -0.18(-0.35%)
Nov 22, 2013 50.91 51.01 50.56 50.98 1,464,740 +0.00(+0.00%)
Nov 21, 2013 50.77 51.01 50.58 50.98 1,174,470 +0.31(+0.61%)
Nov 20, 2013 51.05 51.06 50.55 50.67 1,004,499 +0.04(+0.08%)
Nov 19, 2013 50.60 51.49 50.44 50.63 1,220,094 +0.04(+0.08%)
Nov 18, 2013 51.04 51.11 50.49 50.59 996,700 -0.35(-0.69%)
Nov 15, 2013 50.16 50.97 50.05 50.94 1,759,066 +0.58(+1.15%)
Nov 14, 2013 49.37 50.49 49.26 50.36 1,537,624 +1.65(+3.39%)
Nov 12, 2013 48.04 48.84 47.92 48.71 957,524 +0.52(+1.08%)
Nov 11, 2013 48.15 48.49 48.05 48.19 1,062,756 -0.13(-0.27%)
Nov 08, 2013 47.50 48.50 47.40 48.32 1,740,251 +0.67(+1.41%)
Nov 07, 2013 48.67 48.74 47.59 47.65 797,972 -0.85(-1.75%)
Nov 06, 2013 48.50 48.64 48.19 48.50 827,123 +0.02(+0.04%)
Nov 05, 2013 48.48 48.61 48.22 48.48 822,828 -0.06(-0.12%)
Nov 04, 2013 48.62 48.72 48.35 48.54 828,236 -0.01(-0.02%)
Nov 01, 2013 48.95 49.02 48.51 48.55 1,019,193 -0.20(-0.41%)
Oct 31, 2013 48.71 49.21 48.46 48.75 1,170,627 -0.04(-0.08%)
Oct 30, 2013 49.28 49.50 48.73 48.79 1,753,991 -0.48(-0.97%)
Oct 29, 2013 47.30 49.63 46.99 49.27 2,136,982 +2.33(+4.96%)
Oct 28, 2013 47.44 47.50 46.93 46.94 1,722,852 -0.50(-1.05%)
Oct 25, 2013 47.52 47.63 47.31 47.44 915,182 -0.04(-0.08%)
Oct 24, 2013 47.62 47.81 47.40 47.48 817,319 -0.12(-0.25%)
Oct 23, 2013 47.72 47.88 47.39 47.60 964,496 -0.34(-0.71%)
Oct 22, 2013 47.62 48.09 47.60 47.94 791,785 +0.37(+0.78%)
Oct 21, 2013 47.40 47.65 47.23 47.57 646,767 +0.21(+0.44%)
Oct 18, 2013 46.86 47.62 46.60 47.36 1,330,260 +0.70(+1.50%)
Oct 17, 2013 46.45 46.66 46.27 46.66 1,211,487 +0.05(+0.11%)
Oct 16, 2013 46.01 46.67 45.91 46.61 974,893 +0.98(+2.15%)
Oct 15, 2013 46.09 46.20 45.62 45.63 926,401 -0.65(-1.40%)
Oct 14, 2013 46.02 46.39 45.92 46.28 669,902 +0.11(+0.24%)
Oct 11, 2013 45.71 46.23 45.70 46.17 647,658 +0.24(+0.52%)
Oct 10, 2013 45.22 45.93 45.22 45.93 1,111,346 +1.03(+2.29%)
Oct 09, 2013 45.29 45.31 44.46 44.90 1,699,408 -0.34(-0.75%)
Oct 08, 2013 45.87 45.99 45.23 45.24 1,510,926 -0.66(-1.44%)
Oct 07, 2013 46.17 46.21 45.90 45.90 835,524 -0.65(-1.40%)
Oct 04, 2013 46.09 46.57 46.03 46.55 1,469,424 +0.48(+1.04%)
Oct 03, 2013 46.89 46.92 45.97 46.07 1,789,197 -0.98(-2.08%)
Oct 02, 2013 46.68 47.07 46.55 47.05 1,194,796 +0.17(+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.