Fidelity National Information Services (NY: FIS )

70.27 +0.48 (+0.69%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 48.72 49.20 48.65 48.75 1,317,092 +0.16(+0.33%)
Jun 30, 2014 48.58 48.72 48.15 48.59 1,244,810 -0.06(-0.13%)
Jun 27, 2014 48.39 48.73 48.28 48.65 1,570,900 +0.12(+0.26%)
Jun 26, 2014 49.03 49.04 48.20 48.53 2,348,904 -0.55(-1.12%)
Jun 25, 2014 48.29 49.18 48.23 49.08 1,895,656 +0.65(+1.34%)
Jun 24, 2014 48.34 48.69 48.32 48.43 1,245,182 -0.04(-0.07%)
Jun 23, 2014 48.32 48.53 48.13 48.47 963,180 +0.14(+0.29%)
Jun 20, 2014 48.16 48.65 48.12 48.32 2,324,888 +0.21(+0.44%)
Jun 19, 2014 47.95 48.23 47.85 48.11 1,536,071 +0.21(+0.44%)
Jun 18, 2014 47.92 48.05 47.63 47.90 1,054,076 -0.11(-0.22%)
Jun 17, 2014 47.59 48.16 47.58 48.00 1,227,926 +0.37(+0.78%)
Jun 16, 2014 47.68 47.81 47.45 47.63 764,729 -0.17(-0.35%)
Jun 13, 2014 47.61 47.93 47.60 47.80 785,845 +0.17(+0.35%)
Jun 12, 2014 48.11 48.11 47.42 47.63 772,283 -0.47(-0.98%)
Jun 11, 2014 48.58 48.58 48.08 48.10 673,037 -0.61(-1.25%)
Jun 10, 2014 48.75 48.82 48.58 48.71 747,535 +0.04(+0.09%)
Jun 06, 2014 48.21 48.73 48.18 48.67 1,008,465 +0.46(+0.95%)
Jun 05, 2014 47.85 48.22 47.67 48.21 953,578 +0.32(+0.66%)
Jun 04, 2014 47.66 47.92 47.48 47.89 1,164,638 +0.17(+0.35%)
Jun 03, 2014 47.61 47.89 47.59 47.72 569,035 -0.13(-0.28%)
Jun 02, 2014 47.82 48.02 47.52 47.85 957,591 +0.00(+0.00%)
May 30, 2014 47.75 47.91 47.65 47.85 932,300 +0.08(+0.17%)
May 29, 2014 47.94 47.94 47.67 47.78 1,313,869 +0.11(+0.22%)
May 28, 2014 47.48 47.89 47.31 47.67 1,334,880 +0.27(+0.56%)
May 27, 2014 47.40 47.66 47.17 47.40 940,210 +0.23(+0.49%)
May 23, 2014 47.03 47.17 47.17 47.17 750,785 +0.14(+0.30%)
May 22, 2014 47.07 47.09 46.88 47.03 469,128 -0.01(-0.02%)
May 21, 2014 47.12 47.28 46.95 47.04 938,088 -0.01(-0.02%)
May 20, 2014 47.61 47.68 47.02 47.05 1,045,370 -0.48(-1.00%)
May 19, 2014 47.03 47.60 46.90 47.53 2,623,883 +0.34(+0.71%)
May 16, 2014 47.47 47.66 46.98 47.19 2,923,240 -0.35(-0.74%)
May 15, 2014 47.93 47.93 47.40 47.55 1,196,898 -0.43(-0.90%)
May 14, 2014 48.25 48.38 47.94 47.98 866,725 -0.34(-0.70%)
May 13, 2014 48.54 48.54 48.28 48.31 1,125,772 -0.21(-0.44%)
May 12, 2014 47.65 48.58 47.62 48.53 2,637,318 +1.03(+2.16%)
May 09, 2014 47.40 47.56 47.12 47.50 1,589,897 +0.24(+0.50%)
May 08, 2014 47.35 47.74 47.14 47.26 1,419,691 -0.21(-0.45%)
May 07, 2014 47.69 47.76 47.18 47.47 1,458,761 +0.01(+0.02%)
May 06, 2014 48.06 48.07 47.43 47.47 1,392,346 -0.69(-1.43%)
May 05, 2014 47.84 48.40 47.66 48.16 1,349,496 +0.11(+0.24%)
May 02, 2014 47.53 48.17 47.44 48.04 1,771,685 +0.66(+1.40%)
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.