Fidelity National Information Services (NY: FIS )

73.76 -1.63 (-2.16%)
Streaming Delayed Price Updated: 11:31 AM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 44.91 44.95 44.42 44.61 2,733,364 -0.90(-1.97%)
Jan 30, 2014 45.39 45.77 45.25 45.51 1,150,403 +0.62(+1.39%)
Jan 29, 2014 44.42 45.42 44.42 44.88 2,773,787 +0.04(+0.10%)
Jan 28, 2014 44.32 44.89 44.17 44.84 981,540 +0.51(+1.15%)
Jan 27, 2014 44.87 44.88 44.30 44.33 2,279,446 -0.40(-0.90%)
Jan 24, 2014 46.37 46.49 44.61 44.73 3,138,808 -2.12(-4.53%)
Jan 23, 2014 46.63 47.07 46.41 46.85 3,059,526 -0.22(-0.47%)
Jan 22, 2014 46.81 47.12 46.77 47.07 2,023,116 +0.22(+0.47%)
Jan 21, 2014 46.63 46.91 46.33 46.85 2,328,358 +0.45(+0.97%)
Jan 17, 2014 46.29 46.40 46.40 46.40 1,621,721 +0.18(+0.38%)
Jan 16, 2014 46.07 46.34 45.96 46.23 1,595,019 +0.12(+0.27%)
Jan 15, 2014 46.14 46.33 46.00 46.11 2,534,571 -0.04(-0.08%)
Jan 14, 2014 45.96 46.52 45.79 46.14 2,274,201 +0.35(+0.77%)
Jan 13, 2014 46.47 46.70 45.69 45.79 1,379,025 -0.84(-1.81%)
Jan 10, 2014 46.78 46.84 46.37 46.63 792,331 -0.02(-0.04%)
Jan 09, 2014 46.72 46.85 46.55 46.65 706,738 +0.02(+0.04%)
Jan 08, 2014 46.65 46.76 46.49 46.63 2,014,334 +0.04(+0.09%)
Jan 07, 2014 46.55 46.73 46.44 46.59 972,532 +0.09(+0.19%)
Jan 06, 2014 46.84 47.01 46.44 46.50 896,414 -0.26(-0.56%)
Jan 03, 2014 46.64 47.17 46.52 46.77 1,101,693 +0.13(+0.28%)
Jan 02, 2014 46.98 47.12 46.45 46.63 1,120,420 -0.60(-1.27%)
Dec 31, 2013 46.95 47.23 47.23 47.23 810,690 +0.34(+0.73%)
Dec 30, 2013 46.52 46.97 46.50 46.89 754,378 +0.48(+1.02%)
Dec 27, 2013 46.54 46.69 46.33 46.41 589,228 +0.08(+0.17%)
Dec 26, 2013 46.43 46.43 46.08 46.33 1,296,137 +0.17(+0.36%)
Dec 24, 2013 46.13 46.27 46.03 46.17 871,056 -0.02(-0.04%)
Dec 23, 2013 46.46 46.52 46.08 46.18 1,026,957 -0.15(-0.32%)
Dec 20, 2013 46.18 46.34 45.81 46.33 1,767,429 +0.41(+0.90%)
Dec 19, 2013 46.03 46.18 45.78 45.92 988,070 -0.10(-0.21%)
Dec 18, 2013 45.12 46.04 44.66 46.02 1,129,444 +1.10(+2.45%)
Dec 17, 2013 45.20 45.20 44.70 44.92 1,048,521 -0.19(-0.43%)
Dec 16, 2013 44.86 45.19 44.84 45.11 719,049 +0.43(+0.96%)
Dec 13, 2013 44.56 44.89 44.48 44.68 947,902 +0.25(+0.55%)
Dec 12, 2013 44.08 44.57 44.08 44.43 998,763 +0.19(+0.44%)
Dec 11, 2013 44.90 44.97 44.13 44.24 1,453,236 -0.65(-1.44%)
Dec 10, 2013 44.48 44.91 44.34 44.89 1,844,704 +0.33(+0.75%)
Dec 09, 2013 44.69 44.98 44.40 44.56 1,165,476 -0.02(-0.04%)
Dec 06, 2013 44.00 44.72 43.97 44.57 950,765 +0.95(+2.17%)
Dec 05, 2013 44.10 44.23 43.57 43.63 1,251,596 -0.57(-1.29%)
Dec 04, 2013 44.14 44.47 43.81 44.20 1,308,723 -0.20(-0.45%)
Dec 03, 2013 44.23 44.80 44.12 44.40 2,244,837 +0.07(+0.16%)
Dec 02, 2013 44.50 44.59 44.27 44.33 1,677,092 -0.07(-0.16%)
Nov 29, 2013 44.51 44.65 44.34 44.40 750,283 -0.14(-0.31%)
Nov 27, 2013 44.61 44.68 44.30 44.54 899,341 +0.01(+0.02%)
Nov 26, 2013 44.58 44.69 44.01 44.53 2,507,485 +0.03(+0.06%)
Nov 25, 2013 44.84 44.95 44.26 44.50 958,127 -0.16(-0.35%)
Nov 22, 2013 44.60 44.69 44.30 44.66 1,672,011 +0.00(+0.00%)
Nov 21, 2013 44.48 44.69 44.31 44.66 1,340,666 +0.27(+0.61%)
Nov 20, 2013 44.72 44.73 44.28 44.39 1,146,643 +0.04(+0.08%)
Nov 19, 2013 44.33 45.11 44.19 44.35 1,392,746 +0.03(+0.08%)
Nov 18, 2013 44.71 44.77 44.23 44.32 1,137,740 -0.31(-0.69%)
Nov 15, 2013 43.94 44.65 43.85 44.63 2,007,987 +0.51(+1.15%)
Nov 14, 2013 43.25 44.23 43.15 44.12 1,755,209 +1.45(+3.39%)
Nov 12, 2013 42.08 42.79 41.98 42.67 1,093,020 +0.46(+1.08%)
Nov 11, 2013 42.18 42.48 42.09 42.22 1,213,144 -0.11(-0.27%)
Nov 08, 2013 41.61 42.49 41.52 42.33 1,986,509 +0.59(+1.41%)
Nov 07, 2013 42.64 42.70 41.69 41.74 910,891 -0.74(-1.75%)
Nov 06, 2013 42.49 42.61 42.22 42.49 944,167 +0.02(+0.04%)
Nov 05, 2013 42.47 42.58 42.24 42.47 939,264 -0.05(-0.12%)
Nov 04, 2013 42.59 42.68 42.36 42.52 945,437 -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.