Fidelity National Information Services (NY: FIS )

70.47 +0.67 (+0.97%)
Streaming Delayed Price Updated: 10:49 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 49.23 49.45 48.67 48.93 1,499,849 -0.36(-0.73%)
Feb 27, 2014 48.36 49.31 48.36 49.29 1,524,973 +0.76(+1.56%)
Feb 26, 2014 48.46 48.77 48.27 48.53 1,082,723 +0.18(+0.38%)
Feb 25, 2014 48.25 48.54 48.06 48.35 976,298 +0.04(+0.09%)
Feb 24, 2014 47.86 48.67 47.81 48.30 1,141,269 +0.49(+1.03%)
Feb 21, 2014 47.96 48.14 47.81 47.81 917,382 +0.06(+0.13%)
Feb 20, 2014 47.53 48.08 47.43 47.75 948,396 +0.31(+0.65%)
Feb 19, 2014 47.60 48.18 47.42 47.44 884,504 -0.34(-0.72%)
Feb 18, 2014 47.42 47.83 47.24 47.79 1,052,084 +0.40(+0.84%)
Feb 14, 2014 47.39 47.39 47.39 47.39 1,032,314 -0.18(-0.39%)
Feb 13, 2014 46.91 47.57 46.91 47.57 1,113,222 +0.46(+0.97%)
Feb 12, 2014 46.85 47.16 46.77 47.12 1,987,017 +0.38(+0.81%)
Feb 11, 2014 46.77 46.98 46.31 46.74 1,931,792 +0.08(+0.17%)
Feb 10, 2014 47.14 47.23 46.28 46.66 1,841,078 -0.60(-1.27%)
Feb 07, 2014 46.49 47.28 46.38 47.26 3,656,571 +1.08(+2.34%)
Feb 06, 2014 45.30 46.18 45.18 46.18 2,557,163 +0.97(+2.14%)
Feb 05, 2014 44.83 45.58 44.46 45.21 3,455,654 +0.38(+0.84%)
Feb 04, 2014 43.37 45.16 42.38 44.83 3,353,484 +1.83(+4.26%)
Feb 03, 2014 44.64 44.74 42.99 43.00 2,259,841 -1.61(-3.61%)
Jan 31, 2014 44.91 44.95 44.42 44.61 2,733,364 -0.90(-1.97%)
Jan 30, 2014 45.39 45.77 45.25 45.51 1,150,403 +0.62(+1.39%)
Jan 29, 2014 44.42 45.42 44.42 44.88 2,773,787 +0.04(+0.10%)
Jan 28, 2014 44.32 44.89 44.17 44.84 981,540 +0.51(+1.15%)
Jan 27, 2014 44.87 44.88 44.30 44.33 2,279,446 -0.40(-0.90%)
Jan 24, 2014 46.37 46.49 44.61 44.73 3,138,808 -2.12(-4.53%)
Jan 23, 2014 46.63 47.07 46.41 46.85 3,059,526 -0.22(-0.47%)
Jan 22, 2014 46.81 47.12 46.77 47.07 2,023,116 +0.22(+0.47%)
Jan 21, 2014 46.63 46.91 46.33 46.85 2,328,358 +0.45(+0.97%)
Jan 17, 2014 46.29 46.40 46.40 46.40 1,621,721 +0.18(+0.38%)
Jan 16, 2014 46.07 46.34 45.96 46.23 1,595,019 +0.12(+0.27%)
Jan 15, 2014 46.14 46.33 46.00 46.11 2,534,571 -0.04(-0.08%)
Jan 14, 2014 45.96 46.52 45.79 46.14 2,274,201 +0.35(+0.77%)
Jan 13, 2014 46.47 46.70 45.69 45.79 1,379,025 -0.84(-1.81%)
Jan 10, 2014 46.78 46.84 46.37 46.63 792,331 -0.02(-0.04%)
Jan 09, 2014 46.72 46.85 46.55 46.65 706,738 +0.02(+0.04%)
Jan 08, 2014 46.65 46.76 46.49 46.63 2,014,334 +0.04(+0.09%)
Jan 07, 2014 46.55 46.73 46.44 46.59 972,532 +0.09(+0.19%)
Jan 06, 2014 46.84 47.01 46.44 46.50 896,414 -0.26(-0.56%)
Jan 03, 2014 46.64 47.17 46.52 46.77 1,101,693 +0.13(+0.28%)
Jan 02, 2014 46.98 47.12 46.45 46.63 1,120,420 -0.60(-1.27%)
Dec 31, 2013 46.95 47.23 47.23 47.23 810,690 +0.34(+0.73%)
Dec 30, 2013 46.52 46.97 46.50 46.89 754,378 +0.48(+1.02%)
Dec 27, 2013 46.54 46.69 46.33 46.41 589,228 +0.08(+0.17%)
Dec 26, 2013 46.43 46.43 46.08 46.33 1,296,137 +0.17(+0.36%)
Dec 24, 2013 46.13 46.27 46.03 46.17 871,056 -0.02(-0.04%)
Dec 23, 2013 46.46 46.52 46.08 46.18 1,026,957 -0.15(-0.32%)
Dec 20, 2013 46.18 46.34 45.81 46.33 1,767,429 +0.41(+0.90%)
Dec 19, 2013 46.03 46.18 45.78 45.92 988,070 -0.10(-0.21%)
Dec 18, 2013 45.12 46.04 44.66 46.02 1,129,444 +1.10(+2.45%)
Dec 17, 2013 45.20 45.20 44.70 44.92 1,048,521 -0.19(-0.43%)
Dec 16, 2013 44.86 45.19 44.84 45.11 719,049 +0.43(+0.96%)
Dec 13, 2013 44.56 44.89 44.48 44.68 947,902 +0.25(+0.55%)
Dec 12, 2013 44.08 44.57 44.08 44.43 998,763 +0.19(+0.44%)
Dec 11, 2013 44.90 44.97 44.13 44.24 1,453,236 -0.65(-1.44%)
Dec 10, 2013 44.48 44.91 44.34 44.89 1,844,704 +0.33(+0.75%)
Dec 09, 2013 44.69 44.98 44.40 44.56 1,165,476 -0.02(-0.04%)
Dec 06, 2013 44.00 44.72 43.97 44.57 950,765 +0.95(+2.17%)
Dec 05, 2013 44.10 44.23 43.57 43.63 1,251,596 -0.57(-1.29%)
Dec 04, 2013 44.14 44.47 43.81 44.20 1,308,723 -0.20(-0.45%)
Dec 03, 2013 44.23 44.80 44.12 44.40 2,244,837 +0.07(+0.16%)
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.