Fidelity National Information Services (NY: FIS )

122.07 USD +0.69 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 52.91 53.60 52.57 53.43 1,904,699 +0.63(+1.19%)
Apr 29, 2014 52.23 52.81 51.98 52.80 1,579,045 +0.90(+1.73%)
Apr 28, 2014 52.18 52.61 51.37 51.90 962,297 +0.10(+0.19%)
Apr 25, 2014 52.26 52.28 51.76 51.80 758,237 -0.75(-1.43%)
Apr 24, 2014 53.49 53.49 52.40 52.55 1,598,538 -0.75(-1.41%)
Apr 23, 2014 52.51 53.45 52.51 53.30 2,126,074 +0.79(+1.50%)
Apr 22, 2014 52.47 52.70 52.27 52.51 1,004,192 +0.00(+0.00%)
Apr 21, 2014 52.90 52.98 52.17 52.51 702,062 -0.17(-0.32%)
Apr 17, 2014 52.21 52.68 52.68 52.68 1,408,800 +0.18(+0.34%)
Apr 16, 2014 52.59 52.87 52.37 52.50 1,299,218 +0.35(+0.67%)
Apr 15, 2014 51.93 52.45 51.59 52.15 1,968,741 +0.47(+0.91%)
Apr 14, 2014 51.65 51.80 51.17 51.68 1,220,276 +0.40(+0.78%)
Apr 11, 2014 51.43 51.89 50.99 51.28 1,474,243 -0.53(-1.02%)
Apr 10, 2014 53.09 53.16 51.81 51.81 877,498 -1.20(-2.26%)
Apr 09, 2014 52.92 53.05 52.37 53.01 1,094,219 +0.33(+0.63%)
Apr 08, 2014 52.89 52.94 52.36 52.68 1,267,711 -0.23(-0.43%)
Apr 07, 2014 53.02 53.26 52.23 52.91 3,280,749 -0.26(-0.49%)
Apr 04, 2014 54.57 54.59 53.06 53.17 1,265,965 -0.99(-1.83%)
Apr 03, 2014 54.23 54.35 54.02 54.16 1,064,126 +0.00(+0.00%)
Apr 02, 2014 53.91 54.34 53.74 54.16 1,206,495 +0.24(+0.45%)
Apr 01, 2014 53.57 53.96 53.36 53.92 1,041,638 +0.47(+0.88%)
Mar 31, 2014 53.19 53.85 53.18 53.45 1,947,538 +0.56(+1.06%)
Mar 28, 2014 52.45 53.18 52.24 52.89 1,124,632 +0.56(+1.07%)
Mar 27, 2014 52.29 52.62 52.00 52.33 1,454,600 -0.18(-0.34%)
Mar 26, 2014 53.29 53.44 52.47 52.51 1,052,949 -0.56(-1.06%)
Mar 25, 2014 53.51 53.58 52.81 53.07 1,025,190 -0.08(-0.15%)
Mar 24, 2014 54.31 54.52 53.05 53.15 911,354 -1.02(-1.88%)
Mar 21, 2014 54.82 55.07 53.90 54.17 2,529,272 -0.12(-0.22%)
Mar 20, 2014 53.85 54.42 53.75 54.29 986,241 +0.41(+0.76%)
Mar 19, 2014 54.30 54.50 53.53 53.88 902,043 -0.30(-0.55%)
Mar 18, 2014 53.45 54.23 53.43 54.18 927,444 +0.73(+1.37%)
Mar 17, 2014 53.08 53.58 53.08 53.45 1,456,531 +0.70(+1.33%)
Mar 14, 2014 53.26 53.47 52.70 52.75 1,787,479 -0.58(-1.09%)
Mar 13, 2014 54.80 54.89 53.33 53.33 1,600,810 -1.42(-2.59%)
Mar 12, 2014 54.76 54.83 54.46 54.75 1,170,381 -0.21(-0.38%)
Mar 11, 2014 55.23 55.51 54.85 54.96 1,190,955 -0.19(-0.34%)
Mar 10, 2014 55.42 55.44 55.00 55.15 779,214 -0.32(-0.58%)
Mar 07, 2014 55.91 55.98 55.35 55.47 992,497 -0.18(-0.32%)
Mar 06, 2014 55.60 55.98 55.42 55.65 1,324,137 +0.12(+0.22%)
Mar 05, 2014 56.63 56.63 55.48 55.53 1,454,799 -1.02(-1.80%)
Mar 04, 2014 55.98 56.68 55.87 56.55 1,201,544 +1.32(+2.39%)
Mar 03, 2014 55.00 55.50 54.57 55.23 840,743 -0.38(-0.68%)
Feb 28, 2014 55.95 56.20 55.31 55.61 1,319,669 -0.41(-0.73%)
Feb 27, 2014 54.96 56.04 54.96 56.02 1,341,775 +0.86(+1.56%)
Feb 26, 2014 55.08 55.42 54.86 55.16 952,653 +0.21(+0.38%)
Feb 25, 2014 54.84 55.17 54.62 54.95 859,013 +0.05(+0.09%)
Feb 24, 2014 54.40 55.31 54.34 54.90 1,004,166 +0.56(+1.03%)
Feb 21, 2014 54.51 54.71 54.33 54.34 807,175 +0.07(+0.13%)
Feb 20, 2014 54.02 54.64 53.91 54.27 834,463 +0.35(+0.65%)
Feb 19, 2014 54.10 54.76 53.89 53.92 778,247 -0.39(-0.72%)
Feb 18, 2014 53.90 54.37 53.69 54.31 925,695 +0.45(+0.84%)
Feb 14, 2014 53.86 53.86 53.86 53.86 908,300 -0.21(-0.39%)
Feb 13, 2014 53.32 54.07 53.32 54.07 979,488 +0.52(+0.97%)
Feb 12, 2014 53.25 53.60 53.16 53.55 1,748,312 +0.43(+0.81%)
Feb 11, 2014 53.16 53.40 52.63 53.12 1,699,722 +0.09(+0.17%)
Feb 10, 2014 53.58 53.68 52.60 53.03 1,619,905 -0.68(-1.27%)
Feb 07, 2014 52.84 53.74 52.71 53.71 3,217,299 +1.23(+2.34%)
Feb 06, 2014 51.49 52.48 51.35 52.48 2,249,965 +1.10(+2.14%)
Feb 05, 2014 50.95 51.80 50.53 51.38 3,040,518 +0.43(+0.84%)
Feb 04, 2014 49.29 51.33 48.17 50.95 2,950,622 +2.08(+4.26%)
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.