Fidelity National Information Services (NY: FIS )

70.43 +0.64 (+0.91%)
Streaming Delayed Price Updated: 2:04 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 50.33 50.51 50.08 50.18 1,016,594 -0.17(-0.34%)
Sep 29, 2014 49.86 50.51 49.68 50.35 1,135,822 -0.16(-0.32%)
Sep 26, 2014 50.41 50.65 50.25 50.51 1,018,480 +0.12(+0.25%)
Sep 25, 2014 51.22 51.31 50.38 50.39 1,766,948 -0.98(-1.91%)
Sep 24, 2014 50.69 51.48 50.52 51.37 1,327,106 +0.65(+1.28%)
Sep 23, 2014 50.83 51.11 50.72 50.72 1,356,589 -0.22(-0.44%)
Sep 22, 2014 50.92 51.08 50.63 50.94 1,416,790 -0.10(-0.19%)
Sep 19, 2014 51.01 51.23 50.92 51.04 3,105,145 +0.28(+0.54%)
Sep 18, 2014 50.78 51.01 50.75 50.76 1,270,681 +0.05(+0.11%)
Sep 17, 2014 50.83 51.05 50.56 50.71 1,139,335 -0.09(-0.18%)
Sep 16, 2014 50.59 50.95 50.35 50.80 1,209,429 +0.08(+0.16%)
Sep 15, 2014 50.86 50.93 50.58 50.72 888,012 -0.11(-0.21%)
Sep 12, 2014 51.20 51.25 50.59 50.83 1,216,548 -0.20(-0.40%)
Sep 11, 2014 51.27 51.39 50.92 51.03 1,808,451 -0.50(-0.96%)
Sep 10, 2014 51.11 51.63 51.08 51.53 1,179,511 +0.35(+0.68%)
Sep 09, 2014 51.70 51.80 51.12 51.18 1,730,482 -0.61(-1.18%)
Sep 08, 2014 51.93 52.25 51.69 51.79 1,735,051 -0.14(-0.27%)
Sep 05, 2014 51.27 51.97 51.26 51.94 1,544,298 +0.61(+1.19%)
Sep 04, 2014 51.04 51.61 50.92 51.32 1,623,257 +0.49(+0.96%)
Sep 03, 2014 50.73 50.91 50.60 50.84 779,390 +0.19(+0.37%)
Sep 02, 2014 50.52 50.86 50.32 50.65 996,471 +0.28(+0.55%)
Aug 29, 2014 50.24 50.37 50.37 50.37 737,673 +0.04(+0.07%)
Aug 28, 2014 50.42 50.61 50.31 50.34 722,257 -0.24(-0.47%)
Aug 27, 2014 50.82 50.90 50.45 50.58 707,178 -0.28(-0.56%)
Aug 26, 2014 51.04 51.16 50.84 50.86 657,544 -0.17(-0.33%)
Aug 25, 2014 50.91 51.17 50.75 51.03 1,630,041 +0.31(+0.61%)
Aug 22, 2014 50.77 50.89 50.55 50.72 703,289 -0.16(-0.31%)
Aug 21, 2014 50.77 51.16 50.57 50.88 1,068,127 +0.12(+0.23%)
Aug 20, 2014 50.54 50.78 50.39 50.77 1,447,678 +0.25(+0.49%)
Aug 19, 2014 50.35 50.87 50.34 50.52 1,931,042 +0.20(+0.41%)
Aug 18, 2014 49.81 50.45 49.80 50.31 1,858,518 +0.78(+1.58%)
Aug 15, 2014 49.82 49.98 49.20 49.53 2,182,635 -0.11(-0.21%)
Aug 14, 2014 49.72 49.81 49.58 49.64 1,218,568 +0.02(+0.04%)
Aug 13, 2014 49.30 49.70 49.30 49.62 1,444,397 +0.58(+1.18%)
Aug 12, 2014 49.06 49.37 48.94 49.04 1,180,749 -0.12(-0.25%)
Aug 11, 2014 49.22 49.64 49.12 49.17 1,226,769 +0.17(+0.34%)
Aug 08, 2014 48.80 49.07 48.72 49.00 1,521,289 +0.30(+0.62%)
Aug 07, 2014 48.97 49.42 48.63 48.70 1,597,912 -0.14(-0.29%)
Aug 06, 2014 49.17 49.38 48.79 48.84 1,278,914 -0.36(-0.72%)
Aug 05, 2014 49.53 49.87 49.11 49.19 1,284,675 -0.46(-0.93%)
Aug 04, 2014 49.90 49.98 49.44 49.66 1,424,302 -0.14(-0.29%)
Aug 01, 2014 49.81 50.19 49.78 49.80 1,343,306 -0.27(-0.53%)
Jul 31, 2014 50.21 50.40 49.98 50.06 2,120,893 -0.55(-1.09%)
Jul 30, 2014 50.13 50.66 50.00 50.61 1,962,956 +0.59(+1.19%)
Jul 29, 2014 50.50 50.54 49.32 50.02 2,368,922 -0.19(-0.37%)
Jul 28, 2014 50.15 50.33 49.71 50.21 1,462,632 -0.03(-0.05%)
Jul 25, 2014 49.97 50.37 49.97 50.23 1,156,984 +0.01(+0.02%)
Jul 24, 2014 50.36 50.37 50.10 50.22 1,148,194 +0.00(+0.00%)
Jul 23, 2014 50.45 50.49 50.17 50.22 682,305 -0.28(-0.56%)
Jul 22, 2014 50.36 50.58 50.27 50.51 1,066,102 +0.33(+0.65%)
Jul 21, 2014 50.30 50.41 50.09 50.18 652,043 -0.34(-0.67%)
Jul 18, 2014 50.00 50.55 49.87 50.52 1,166,712 +0.61(+1.23%)
Jul 17, 2014 50.15 50.49 49.90 49.90 1,737,874 -0.49(-0.97%)
Jul 16, 2014 50.29 50.47 50.05 50.39 2,391,416 +0.22(+0.44%)
Jul 15, 2014 49.83 50.21 49.75 50.17 1,656,507 +0.33(+0.66%)
Jul 14, 2014 49.50 49.86 49.38 49.84 1,391,712 +0.50(+1.01%)
Jul 11, 2014 48.97 49.38 48.72 49.34 1,229,355 +0.44(+0.89%)
Jul 10, 2014 48.56 49.30 48.52 48.91 1,268,782 -0.10(-0.20%)
Jul 09, 2014 49.03 49.09 48.82 49.01 829,698 +0.10(+0.20%)
Jul 08, 2014 49.03 49.11 48.63 48.91 1,053,157 -0.11(-0.22%)
Jul 07, 2014 48.99 49.19 48.86 49.02 594,355 -0.20(-0.40%)
Jul 03, 2014 48.83 49.21 49.21 49.21 611,160 +0.45(+0.93%)
Jul 02, 2014 48.64 48.95 48.57 48.76 822,847 +0.01(+0.02%)
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.