Fidelity National Information Services (NY: FIS )

74.06 +0.88 (+1.20%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 45.22 45.26 44.72 44.91 2,714,808 -0.90(-1.97%)
Jan 30, 2014 45.70 46.08 45.56 45.82 1,142,593 +0.63(+1.39%)
Jan 29, 2014 44.73 45.73 44.72 45.19 2,754,956 +0.04(+0.10%)
Jan 28, 2014 44.62 45.20 44.47 45.14 974,877 +0.51(+1.15%)
Jan 27, 2014 45.18 45.18 44.60 44.63 2,263,971 -0.41(-0.90%)
Jan 24, 2014 46.69 46.81 44.91 45.04 3,117,499 -2.13(-4.53%)
Jan 23, 2014 46.95 47.39 46.73 47.17 3,038,755 -0.22(-0.47%)
Jan 22, 2014 47.13 47.44 47.09 47.39 2,009,382 +0.22(+0.47%)
Jan 21, 2014 46.95 47.23 46.65 47.17 2,312,551 +0.45(+0.97%)
Jan 17, 2014 46.61 46.72 46.72 46.72 1,610,711 +0.18(+0.38%)
Jan 16, 2014 46.38 46.66 46.27 46.54 1,584,191 +0.12(+0.27%)
Jan 15, 2014 46.46 46.64 46.31 46.42 2,517,364 -0.04(-0.08%)
Jan 14, 2014 46.27 46.84 46.10 46.46 2,258,761 +0.35(+0.77%)
Jan 13, 2014 46.79 47.02 46.00 46.10 1,369,663 -0.85(-1.81%)
Jan 10, 2014 47.10 47.16 46.69 46.95 786,952 -0.02(-0.04%)
Jan 09, 2014 47.04 47.17 46.87 46.97 701,940 +0.02(+0.04%)
Jan 08, 2014 46.97 47.08 46.81 46.95 2,000,659 +0.04(+0.09%)
Jan 07, 2014 46.87 47.04 46.76 46.91 965,930 +0.09(+0.19%)
Jan 06, 2014 47.16 47.33 46.76 46.82 890,328 -0.27(-0.56%)
Jan 03, 2014 46.96 47.49 46.84 47.08 1,094,213 +0.13(+0.28%)
Jan 02, 2014 47.31 47.44 46.77 46.95 1,112,814 -0.60(-1.27%)
Dec 31, 2013 47.27 47.55 47.55 47.55 805,186 +0.35(+0.73%)
Dec 30, 2013 46.84 47.29 46.82 47.21 749,256 +0.48(+1.02%)
Dec 27, 2013 46.85 47.01 46.64 46.73 585,228 +0.08(+0.17%)
Dec 26, 2013 46.75 46.75 46.39 46.65 1,287,337 +0.17(+0.36%)
Dec 24, 2013 46.45 46.59 46.35 46.48 865,142 -0.02(-0.04%)
Dec 23, 2013 46.77 46.84 46.39 46.50 1,019,985 -0.15(-0.32%)
Dec 20, 2013 46.49 46.66 46.13 46.65 1,755,430 +0.42(+0.90%)
Dec 19, 2013 46.34 46.49 46.09 46.23 981,362 -0.10(-0.21%)
Dec 18, 2013 45.43 46.36 44.97 46.33 1,121,777 +1.11(+2.45%)
Dec 17, 2013 45.51 45.51 45.00 45.22 1,041,403 -0.19(-0.43%)
Dec 16, 2013 45.17 45.50 45.14 45.42 714,167 +0.43(+0.96%)
Dec 13, 2013 44.86 45.20 44.78 44.99 941,467 +0.25(+0.55%)
Dec 12, 2013 44.38 44.88 44.38 44.74 991,983 +0.19(+0.44%)
Dec 11, 2013 45.20 45.27 44.43 44.54 1,443,369 -0.65(-1.44%)
Dec 10, 2013 44.78 45.22 44.64 45.19 1,832,180 +0.34(+0.75%)
Dec 09, 2013 44.99 45.29 44.70 44.86 1,157,564 -0.02(-0.04%)
Dec 06, 2013 44.30 45.03 44.27 44.88 944,310 +0.95(+2.17%)
Dec 05, 2013 44.40 44.53 43.87 43.92 1,243,099 -0.57(-1.29%)
Dec 04, 2013 44.45 44.77 44.11 44.50 1,299,838 -0.20(-0.45%)
Dec 03, 2013 44.53 45.11 44.42 44.70 2,229,596 +0.07(+0.16%)
Dec 02, 2013 44.81 44.90 44.58 44.63 1,665,706 -0.07(-0.16%)
Nov 29, 2013 44.82 44.96 44.64 44.70 745,189 -0.14(-0.31%)
Nov 27, 2013 44.91 44.98 44.60 44.84 893,235 +0.01(+0.02%)
Nov 26, 2013 44.89 44.99 44.31 44.83 2,490,462 +0.03(+0.06%)
Nov 25, 2013 45.14 45.26 44.56 44.81 951,622 -0.16(-0.35%)
Nov 22, 2013 44.90 44.99 44.60 44.97 1,660,660 +0.00(+0.00%)
Nov 21, 2013 44.78 44.99 44.61 44.97 1,331,564 +0.27(+0.61%)
Nov 20, 2013 45.03 45.04 44.59 44.69 1,138,858 +0.04(+0.08%)
Nov 19, 2013 44.63 45.42 44.49 44.66 1,383,291 +0.04(+0.08%)
Nov 18, 2013 45.02 45.08 44.53 44.62 1,130,016 -0.31(-0.69%)
Nov 15, 2013 44.24 44.96 44.15 44.93 1,994,354 +0.51(+1.15%)
Nov 14, 2013 43.55 44.53 43.45 44.42 1,743,293 +1.46(+3.39%)
Nov 12, 2013 42.37 43.08 42.27 42.96 1,085,600 +0.46(+1.08%)
Nov 11, 2013 42.47 42.77 42.38 42.50 1,204,907 -0.11(-0.27%)
Nov 08, 2013 41.90 42.78 41.81 42.62 1,973,023 +0.59(+1.41%)
Nov 07, 2013 42.93 42.99 41.98 42.03 904,706 -0.75(-1.75%)
Nov 06, 2013 42.78 42.90 42.50 42.78 937,757 +0.02(+0.04%)
Nov 05, 2013 42.76 42.88 42.53 42.76 932,887 -0.05(-0.12%)
Nov 04, 2013 42.88 42.97 42.65 42.81 939,018 -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.