Fidelity National Information Services (NY: FIS )

73.18 +0.60 (+0.83%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 47.33 47.91 47.32 47.56 2,188,780 +0.50(+1.06%)
Mar 28, 2014 46.67 47.32 46.48 47.06 1,263,940 +0.50(+1.07%)
Mar 27, 2014 46.53 46.82 46.27 46.56 1,634,782 -0.16(-0.34%)
Mar 26, 2014 47.42 47.55 46.68 46.72 1,183,378 -0.50(-1.06%)
Mar 25, 2014 47.61 47.68 46.99 47.22 1,152,180 -0.07(-0.15%)
Mar 24, 2014 48.32 48.51 47.20 47.29 1,024,243 -0.91(-1.88%)
Mar 21, 2014 48.78 49.00 47.96 48.20 2,842,574 -0.11(-0.22%)
Mar 20, 2014 47.91 48.42 47.83 48.31 1,108,407 +0.36(+0.76%)
Mar 19, 2014 48.32 48.49 47.63 47.94 1,013,779 -0.27(-0.55%)
Mar 18, 2014 47.56 48.25 47.54 48.21 1,042,326 +0.65(+1.37%)
Mar 17, 2014 47.23 47.67 47.23 47.56 1,636,952 +0.62(+1.33%)
Mar 14, 2014 47.39 47.58 46.89 46.94 2,008,894 -0.52(-1.09%)
Mar 13, 2014 48.76 48.84 47.45 47.45 1,799,103 -1.05(-2.16%)
Mar 12, 2014 48.51 48.57 48.25 48.50 1,321,148 -0.19(-0.38%)
Mar 11, 2014 48.93 49.18 48.59 48.69 1,344,372 -0.17(-0.34%)
Mar 10, 2014 49.10 49.11 48.72 48.86 879,591 -0.28(-0.58%)
Mar 07, 2014 49.53 49.59 49.03 49.14 1,120,349 -0.16(-0.32%)
Mar 06, 2014 49.26 49.59 49.09 49.30 1,494,710 +0.11(+0.22%)
Mar 05, 2014 50.17 50.17 49.15 49.19 1,642,204 -0.90(-1.80%)
Mar 04, 2014 49.59 50.21 49.49 50.10 1,356,325 +1.17(+2.39%)
Mar 03, 2014 48.72 49.17 48.34 48.93 949,046 -0.34(-0.68%)
Feb 28, 2014 49.57 49.79 49.00 49.26 1,489,667 -0.36(-0.73%)
Feb 27, 2014 48.69 49.64 48.69 49.63 1,514,620 +0.76(+1.56%)
Feb 26, 2014 48.79 49.10 48.60 48.87 1,075,372 +0.19(+0.38%)
Feb 25, 2014 48.58 48.87 48.39 48.68 969,669 +0.04(+0.09%)
Feb 24, 2014 48.19 49.00 48.14 48.63 1,133,521 +0.50(+1.03%)
Feb 21, 2014 48.29 48.47 48.13 48.14 911,154 +0.06(+0.13%)
Feb 20, 2014 47.86 48.40 47.76 48.08 941,957 +0.31(+0.65%)
Feb 19, 2014 47.93 48.51 47.74 47.77 878,499 -0.35(-0.72%)
Feb 18, 2014 47.75 48.16 47.56 48.11 1,044,941 +0.40(+0.84%)
Feb 14, 2014 47.71 47.71 47.71 47.71 1,025,306 -0.19(-0.39%)
Feb 13, 2014 47.24 47.90 47.24 47.90 1,105,664 +0.46(+0.97%)
Feb 12, 2014 47.17 47.48 47.09 47.44 1,973,527 +0.38(+0.81%)
Feb 11, 2014 47.09 47.30 46.62 47.06 1,918,678 +0.08(+0.17%)
Feb 10, 2014 47.47 47.55 46.60 46.98 1,828,579 -0.60(-1.27%)
Feb 07, 2014 46.81 47.61 46.69 47.58 3,631,747 +1.09(+2.34%)
Feb 06, 2014 45.61 46.49 45.49 46.49 2,539,802 +0.97(+2.14%)
Feb 05, 2014 45.14 45.89 44.76 45.52 3,432,193 +0.38(+0.84%)
Feb 04, 2014 43.67 45.47 42.67 45.14 3,330,717 +1.84(+4.26%)
Feb 03, 2014 44.94 45.05 43.28 43.29 2,244,499 -1.62(-3.61%)
Jan 31, 2014 45.22 45.26 44.72 44.91 2,714,808 -0.90(-1.97%)
Jan 30, 2014 45.70 46.08 45.56 45.82 1,142,593 +0.63(+1.39%)
Jan 29, 2014 44.73 45.73 44.72 45.19 2,754,956 +0.04(+0.10%)
Jan 28, 2014 44.62 45.20 44.47 45.14 974,877 +0.51(+1.15%)
Jan 27, 2014 45.18 45.18 44.60 44.63 2,263,971 -0.41(-0.90%)
Jan 24, 2014 46.69 46.81 44.91 45.04 3,117,499 -2.13(-4.53%)
Jan 23, 2014 46.95 47.39 46.73 47.17 3,038,755 -0.22(-0.47%)
Jan 22, 2014 47.13 47.44 47.09 47.39 2,009,382 +0.22(+0.47%)
Jan 21, 2014 46.95 47.23 46.65 47.17 2,312,551 +0.45(+0.97%)
Jan 17, 2014 46.61 46.72 46.72 46.72 1,610,711 +0.18(+0.38%)
Jan 16, 2014 46.38 46.66 46.27 46.54 1,584,191 +0.12(+0.27%)
Jan 15, 2014 46.46 46.64 46.31 46.42 2,517,364 -0.04(-0.08%)
Jan 14, 2014 46.27 46.84 46.10 46.46 2,258,761 +0.35(+0.77%)
Jan 13, 2014 46.79 47.02 46.00 46.10 1,369,663 -0.85(-1.81%)
Jan 10, 2014 47.10 47.16 46.69 46.95 786,952 -0.02(-0.04%)
Jan 09, 2014 47.04 47.17 46.87 46.97 701,940 +0.02(+0.04%)
Jan 08, 2014 46.97 47.08 46.81 46.95 2,000,659 +0.04(+0.09%)
Jan 07, 2014 46.87 47.04 46.76 46.91 965,930 +0.09(+0.19%)
Jan 06, 2014 47.16 47.33 46.76 46.82 890,328 -0.27(-0.56%)
Jan 03, 2014 46.96 47.49 46.84 47.08 1,094,213 +0.13(+0.28%)
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.