Fidelity National Information Services (NY: FIS )

69.79 +1.03 (+1.50%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 46.76 47.37 46.46 47.22 2,155,267 +0.56(+1.19%)
Apr 29, 2014 46.16 46.67 45.94 46.66 1,786,772 +0.80(+1.73%)
Apr 28, 2014 46.11 46.49 45.40 45.87 1,088,889 +0.09(+0.19%)
Apr 25, 2014 46.18 46.20 45.74 45.78 857,985 -0.66(-1.43%)
Apr 24, 2014 47.27 47.27 46.31 46.44 1,808,829 -0.66(-1.41%)
Apr 23, 2014 46.41 47.24 46.41 47.10 2,405,764 +0.70(+1.50%)
Apr 22, 2014 46.37 46.57 46.19 46.41 1,136,296 +0.00(+0.00%)
Apr 21, 2014 46.75 46.82 46.10 46.41 794,420 -0.15(-0.32%)
Apr 17, 2014 46.14 46.56 46.56 46.56 1,594,131 +0.16(+0.34%)
Apr 16, 2014 46.48 46.73 46.28 46.40 1,470,133 +0.31(+0.67%)
Apr 15, 2014 45.89 46.35 45.59 46.09 2,227,733 +0.42(+0.91%)
Apr 14, 2014 45.65 45.78 45.22 45.67 1,380,806 +0.35(+0.78%)
Apr 11, 2014 45.45 45.86 45.06 45.32 1,668,183 -0.47(-1.02%)
Apr 10, 2014 46.92 46.98 45.79 45.79 992,935 -1.06(-2.26%)
Apr 09, 2014 46.77 46.88 46.28 46.85 1,238,166 +0.29(+0.63%)
Apr 08, 2014 46.74 46.79 46.27 46.56 1,434,481 -0.20(-0.43%)
Apr 07, 2014 46.86 47.07 46.16 46.76 3,712,339 -0.23(-0.49%)
Apr 04, 2014 48.23 48.24 46.89 46.99 1,432,505 -0.87(-1.83%)
Apr 03, 2014 47.93 48.03 47.74 47.86 1,204,114 +0.00(+0.00%)
Apr 02, 2014 47.64 48.02 47.49 47.86 1,365,212 +0.21(+0.45%)
Apr 01, 2014 47.34 47.69 47.16 47.65 1,178,668 +0.42(+0.88%)
Mar 31, 2014 47.01 47.59 47.00 47.24 2,203,741 +0.49(+1.06%)
Mar 28, 2014 46.35 47.00 46.17 46.74 1,272,580 +0.49(+1.07%)
Mar 27, 2014 46.21 46.50 45.95 46.25 1,645,956 -0.16(-0.34%)
Mar 26, 2014 47.09 47.23 46.37 46.41 1,191,467 -0.49(-1.06%)
Mar 25, 2014 47.29 47.35 46.67 46.90 1,160,056 -0.07(-0.15%)
Mar 24, 2014 48.00 48.18 46.88 46.97 1,031,244 -0.90(-1.88%)
Mar 21, 2014 48.45 48.67 47.64 47.87 2,862,004 -0.11(-0.22%)
Mar 20, 2014 47.59 48.09 47.50 47.98 1,115,983 +0.36(+0.76%)
Mar 19, 2014 47.99 48.16 47.31 47.62 1,020,709 -0.27(-0.55%)
Mar 18, 2014 47.24 47.93 47.22 47.88 1,049,451 +0.65(+1.37%)
Mar 17, 2014 46.91 47.35 46.91 47.24 1,648,141 +0.62(+1.33%)
Mar 14, 2014 47.07 47.25 46.57 46.62 2,022,626 -0.51(-1.09%)
Mar 13, 2014 48.43 48.51 47.13 47.13 1,811,400 -1.04(-2.16%)
Mar 12, 2014 48.18 48.24 47.92 48.17 1,330,178 -0.18(-0.38%)
Mar 11, 2014 48.60 48.84 48.26 48.36 1,353,561 -0.17(-0.34%)
Mar 10, 2014 48.76 48.78 48.39 48.52 885,603 -0.28(-0.58%)
Mar 07, 2014 49.19 49.26 48.70 48.81 1,128,007 -0.16(-0.32%)
Mar 06, 2014 48.92 49.26 48.76 48.96 1,504,927 +0.11(+0.22%)
Mar 05, 2014 49.83 49.83 48.82 48.86 1,653,429 -0.90(-1.80%)
Mar 04, 2014 49.26 49.87 49.16 49.76 1,365,596 +1.16(+2.39%)
Mar 03, 2014 48.39 48.83 48.01 48.60 955,533 -0.33(-0.68%)
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%)
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.