Fidelity National Information Services (NY: FIS )

65.98 +0.05 (+0.08%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 48.91 49.06 48.48 48.92 1,236,359 -0.06(-0.13%)
Jun 27, 2014 48.72 49.07 48.61 48.98 1,560,235 +0.13(+0.26%)
Jun 26, 2014 49.36 49.38 48.53 48.86 2,332,958 -0.55(-1.12%)
Jun 25, 2014 48.62 49.51 48.56 49.41 1,882,787 +0.65(+1.34%)
Jun 24, 2014 48.67 49.03 48.65 48.76 1,236,729 -0.04(-0.07%)
Jun 23, 2014 48.65 48.86 48.46 48.80 956,641 +0.14(+0.29%)
Jun 20, 2014 48.48 48.98 48.45 48.65 2,309,105 +0.21(+0.44%)
Jun 19, 2014 48.28 48.56 48.18 48.44 1,525,642 +0.21(+0.44%)
Jun 18, 2014 48.24 48.38 47.96 48.23 1,046,920 -0.11(-0.22%)
Jun 17, 2014 47.91 48.49 47.90 48.33 1,219,590 +0.38(+0.78%)
Jun 16, 2014 48.00 48.14 47.77 47.96 759,537 -0.17(-0.35%)
Jun 13, 2014 47.94 48.26 47.92 48.13 780,510 +0.17(+0.35%)
Jun 12, 2014 48.44 48.44 47.74 47.96 767,040 -0.47(-0.98%)
Jun 11, 2014 48.91 48.91 48.40 48.43 668,468 -0.61(-1.25%)
Jun 10, 2014 49.08 49.15 48.91 49.04 742,460 +0.04(+0.09%)
Jun 06, 2014 48.54 49.06 48.51 49.00 1,001,619 +0.46(+0.95%)
Jun 05, 2014 48.17 48.55 47.99 48.54 947,104 +0.32(+0.66%)
Jun 04, 2014 47.99 48.24 47.81 48.22 1,156,731 +0.17(+0.35%)
Jun 03, 2014 47.93 48.22 47.91 48.05 565,172 -0.13(-0.28%)
Jun 02, 2014 48.15 48.35 47.84 48.18 951,090 +0.00(+0.00%)
May 30, 2014 48.07 48.24 47.98 48.18 925,971 +0.08(+0.17%)
May 29, 2014 48.27 48.27 47.99 48.10 1,304,949 +0.11(+0.22%)
May 28, 2014 47.81 48.22 47.63 47.99 1,325,817 +0.27(+0.56%)
May 27, 2014 47.72 47.99 47.49 47.73 933,827 +0.23(+0.49%)
May 23, 2014 47.35 47.50 47.50 47.50 745,688 +0.14(+0.30%)
May 22, 2014 47.39 47.41 47.20 47.35 465,943 -0.01(-0.02%)
May 21, 2014 47.44 47.60 47.27 47.36 931,720 -0.01(-0.02%)
May 20, 2014 47.93 48.00 47.34 47.37 1,038,273 -0.48(-1.00%)
May 19, 2014 47.35 47.92 47.22 47.85 2,606,070 +0.34(+0.71%)
May 16, 2014 47.80 47.99 47.30 47.51 2,903,394 -0.36(-0.74%)
May 15, 2014 48.26 48.26 47.72 47.87 1,188,772 -0.44(-0.90%)
May 14, 2014 48.58 48.71 48.27 48.31 860,840 -0.34(-0.70%)
May 13, 2014 48.87 48.87 48.61 48.64 1,118,129 -0.21(-0.44%)
May 12, 2014 47.98 48.91 47.95 48.86 2,619,414 +1.03(+2.16%)
May 09, 2014 47.72 47.89 47.44 47.83 1,579,103 +0.24(+0.50%)
May 08, 2014 47.67 48.07 47.46 47.59 1,410,052 -0.21(-0.45%)
May 07, 2014 48.01 48.08 47.51 47.80 1,448,857 +0.01(+0.02%)
May 06, 2014 48.39 48.40 47.75 47.79 1,382,893 -0.69(-1.43%)
May 05, 2014 48.16 48.73 47.99 48.48 1,340,334 +0.12(+0.24%)
May 02, 2014 47.85 48.50 47.76 48.37 1,759,657 +0.67(+1.40%)
May 01, 2014 47.61 47.86 46.38 47.70 2,072,110 +0.16(+0.34%)
Apr 30, 2014 47.08 47.69 46.78 47.54 2,140,635 +0.56(+1.19%)
Apr 29, 2014 46.47 46.99 46.25 46.98 1,774,642 +0.80(+1.73%)
Apr 28, 2014 46.43 46.81 45.71 46.18 1,081,497 +0.09(+0.19%)
Apr 25, 2014 46.50 46.52 46.06 46.09 852,160 -0.67(-1.43%)
Apr 24, 2014 47.59 47.59 46.62 46.76 1,796,549 -0.67(-1.41%)
Apr 23, 2014 46.72 47.56 46.72 47.43 2,389,431 +0.70(+1.50%)
Apr 22, 2014 46.69 46.89 46.51 46.72 1,128,581 +0.00(+0.00%)
Apr 21, 2014 47.07 47.14 46.42 46.72 789,026 -0.15(-0.32%)
Apr 17, 2014 46.46 46.87 46.87 46.87 1,583,308 +0.16(+0.34%)
Apr 16, 2014 46.79 47.05 46.59 46.71 1,460,152 +0.31(+0.67%)
Apr 15, 2014 46.21 46.67 45.90 46.40 2,212,610 +0.42(+0.91%)
Apr 14, 2014 45.96 46.09 45.53 45.98 1,371,432 +0.36(+0.78%)
Apr 11, 2014 45.76 46.17 45.37 45.63 1,656,858 -0.47(-1.02%)
Apr 10, 2014 47.24 47.30 46.10 46.10 986,194 -1.07(-2.26%)
Apr 09, 2014 47.09 47.20 46.60 47.17 1,229,760 +0.29(+0.63%)
Apr 08, 2014 47.06 47.11 46.59 46.87 1,424,743 -0.20(-0.43%)
Apr 07, 2014 47.18 47.39 46.47 47.08 3,687,137 -0.23(-0.49%)
Apr 04, 2014 48.56 48.57 47.21 47.31 1,422,780 -0.88(-1.83%)
Apr 03, 2014 48.25 48.36 48.07 48.19 1,195,939 +0.00(+0.00%)
Apr 02, 2014 47.97 48.35 47.82 48.19 1,355,944 +0.21(+0.45%)
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.