Fidelity National Information Services (NY: FIS )

74.48 +0.09 (+0.12%)
Streaming Delayed Price Updated: 2:49 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2014 44.64 44.74 42.99 43.00 2,259,841 -1.61(-3.61%)
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%)
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.