Fidelity National Information Services (NY: FIS )

69.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 56.41 56.59 55.81 55.87 1,608,651 -0.83(-1.47%)
Jan 29, 2015 55.84 56.83 55.66 56.70 1,233,791 +0.85(+1.52%)
Jan 28, 2015 57.01 57.06 55.81 55.85 1,207,111 -0.65(-1.16%)
Jan 27, 2015 56.63 56.76 56.13 56.50 1,171,244 -0.81(-1.42%)
Jan 26, 2015 57.16 57.46 56.81 57.32 715,560 +0.04(+0.06%)
Jan 23, 2015 57.15 57.65 56.95 57.28 864,502 +0.15(+0.27%)
Jan 22, 2015 56.39 57.24 55.93 57.13 720,681 +0.99(+1.77%)
Jan 21, 2015 56.26 56.55 55.85 56.14 841,792 -0.50(-0.88%)
Jan 20, 2015 56.78 57.08 56.07 56.64 731,778 +0.00(+0.00%)
Jan 16, 2015 55.63 56.68 55.58 56.64 946,015 +0.89(+1.59%)
Jan 15, 2015 55.87 56.06 55.37 55.75 837,965 +0.07(+0.13%)
Jan 14, 2015 55.56 55.79 55.08 55.68 653,753 -0.58(-1.03%)
Jan 13, 2015 56.42 57.26 55.67 56.26 1,058,021 +0.13(+0.22%)
Jan 12, 2015 56.28 56.53 55.86 56.14 744,440 -0.18(-0.32%)
Jan 09, 2015 56.63 56.75 56.04 56.32 636,461 -0.19(-0.33%)
Jan 08, 2015 56.23 56.55 56.12 56.50 1,013,776 +0.79(+1.41%)
Jan 07, 2015 55.30 55.75 54.91 55.72 1,033,832 +0.90(+1.65%)
Jan 06, 2015 54.94 55.24 54.02 54.81 1,329,807 -0.07(-0.13%)
Jan 05, 2015 55.63 55.70 54.36 54.88 1,064,862 -0.97(-1.73%)
Jan 02, 2015 55.78 56.41 55.32 55.85 745,013 +0.19(+0.34%)
Dec 31, 2014 56.75 55.66 55.66 55.66 739,637 -0.86(-1.52%)
Dec 30, 2014 56.69 56.78 56.48 56.52 473,789 -0.36(-0.63%)
Dec 29, 2014 56.76 57.00 56.57 56.88 684,929 +0.04(+0.08%)
Dec 26, 2014 57.19 57.20 56.79 56.84 409,628 -0.10(-0.17%)
Dec 24, 2014 57.26 56.93 56.93 56.93 526,205 -0.38(-0.66%)
Dec 23, 2014 57.07 57.41 57.01 57.31 651,552 +0.44(+0.77%)
Dec 22, 2014 56.61 57.06 56.60 56.87 1,277,594 +0.43(+0.76%)
Dec 19, 2014 57.06 57.54 56.31 56.44 3,285,071 -0.47(-0.82%)
Dec 18, 2014 55.62 56.92 55.46 56.91 1,519,854 +1.87(+3.40%)
Dec 17, 2014 53.93 55.05 53.73 55.04 1,350,295 +1.20(+2.23%)
Dec 16, 2014 54.01 54.71 53.65 53.84 1,253,095 -0.26(-0.48%)
Dec 15, 2014 54.03 54.33 53.43 54.10 1,622,930 +0.11(+0.20%)
Dec 12, 2014 53.95 54.37 53.90 53.99 1,575,696 -0.38(-0.69%)
Dec 11, 2014 54.31 54.86 54.17 54.37 976,623 +0.13(+0.25%)
Dec 10, 2014 54.50 54.61 54.00 54.23 1,448,604 -0.45(-0.83%)
Dec 09, 2014 54.04 54.73 53.93 54.69 784,152 +0.06(+0.11%)
Dec 08, 2014 54.82 55.09 54.30 54.62 785,400 -0.30(-0.55%)
Dec 05, 2014 54.95 55.06 54.74 54.93 700,193 -0.03(-0.05%)
Dec 04, 2014 55.08 55.23 54.74 54.95 718,260 -0.08(-0.15%)
Dec 03, 2014 54.68 55.11 54.55 55.03 788,410 +0.29(+0.52%)
Dec 02, 2014 54.86 54.96 54.66 54.75 935,654 -0.01(-0.02%)
Dec 01, 2014 54.22 54.99 54.09 54.76 1,080,461 +0.21(+0.39%)
Nov 28, 2014 54.28 54.96 54.09 54.54 672,248 +0.38(+0.71%)
Nov 26, 2014 53.94 54.16 54.16 54.16 936,865 +0.27(+0.50%)
Nov 25, 2014 53.75 54.10 53.49 53.89 1,120,854 +0.31(+0.58%)
Nov 24, 2014 53.44 53.68 53.42 53.58 765,529 +0.19(+0.35%)
Nov 21, 2014 53.62 53.71 53.31 53.39 1,073,892 +0.18(+0.34%)
Nov 20, 2014 53.07 53.31 52.91 53.22 737,943 -0.07(-0.13%)
Nov 19, 2014 53.27 53.35 52.90 53.29 857,078 -0.02(-0.03%)
Nov 18, 2014 52.91 53.45 52.81 53.30 1,350,270 +0.30(+0.57%)
Nov 17, 2014 52.61 53.07 52.42 53.00 1,050,389 +0.30(+0.58%)
Nov 14, 2014 52.90 53.10 52.58 52.70 3,365,715 -0.16(-0.30%)
Nov 13, 2014 52.64 52.87 52.42 52.86 1,294,845 +0.35(+0.66%)
Nov 12, 2014 52.00 52.53 52.00 52.51 1,361,714 +0.37(+0.72%)
Nov 11, 2014 52.21 52.31 51.97 52.14 1,034,609 -0.08(-0.15%)
Nov 10, 2014 51.90 52.29 50.98 52.22 1,009,519 +0.18(+0.34%)
Nov 07, 2014 52.55 52.57 51.94 52.04 1,078,299 -0.48(-0.92%)
Nov 06, 2014 52.51 52.62 52.29 52.52 688,478 +0.12(+0.22%)
Nov 05, 2014 52.23 52.48 51.88 52.40 1,220,468 +0.50(+0.96%)
Nov 04, 2014 51.86 52.19 51.73 51.90 1,311,433 -0.09(-0.17%)
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.