Fidelity National Information Services (NY: FIS )

104.50 USD -0.89 (-0.84%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 60.90 61.66 60.68 61.19 599,227 +0.43(+0.71%)
Nov 26, 2014 60.51 60.76 60.76 60.76 835,100 +0.30(+0.50%)
Nov 25, 2014 60.30 60.69 60.01 60.46 999,104 +0.35(+0.58%)
Nov 24, 2014 59.95 60.22 59.93 60.11 682,375 +0.21(+0.35%)
Nov 21, 2014 60.15 60.25 59.81 59.90 957,243 +0.20(+0.34%)
Nov 20, 2014 59.54 59.81 59.36 59.70 657,786 -0.08(-0.13%)
Nov 19, 2014 59.76 59.85 59.35 59.78 763,980 -0.02(-0.03%)
Nov 18, 2014 59.36 59.96 59.25 59.80 1,203,600 +0.34(+0.57%)
Nov 17, 2014 59.02 59.54 58.81 59.46 936,293 +0.34(+0.58%)
Nov 14, 2014 59.35 59.57 58.99 59.12 3,000,120 -0.18(-0.30%)
Nov 13, 2014 59.05 59.31 58.81 59.30 1,154,195 +0.39(+0.66%)
Nov 12, 2014 58.34 58.93 58.34 58.91 1,213,801 +0.42(+0.72%)
Nov 11, 2014 58.57 58.68 58.30 58.49 922,227 -0.09(-0.15%)
Nov 10, 2014 58.22 58.66 57.19 58.58 899,862 +0.20(+0.34%)
Nov 07, 2014 58.95 58.98 58.27 58.38 961,171 -0.54(-0.92%)
Nov 06, 2014 58.91 59.03 58.66 58.92 613,694 +0.13(+0.22%)
Nov 05, 2014 58.60 58.87 58.20 58.79 1,087,897 +0.56(+0.96%)
Nov 04, 2014 58.18 58.55 58.03 58.23 1,168,981 -0.10(-0.17%)
Nov 03, 2014 58.62 58.75 58.14 58.33 1,062,416 -0.06(-0.10%)
Oct 31, 2014 58.19 59.24 58.16 58.39 2,369,159 +1.00(+1.74%)
Oct 30, 2014 56.20 57.86 56.20 57.39 1,883,101 +1.19(+2.12%)
Oct 29, 2014 56.67 56.78 55.76 56.20 1,653,531 -0.35(-0.62%)
Oct 28, 2014 55.93 56.57 55.69 56.55 1,307,586 +0.98(+1.76%)
Oct 27, 2014 55.69 55.77 55.26 55.57 923,395 -0.20(-0.36%)
Oct 24, 2014 55.23 55.90 55.09 55.77 906,263 +0.53(+0.96%)
Oct 23, 2014 55.18 55.43 54.94 55.24 1,184,659 +0.78(+1.43%)
Oct 22, 2014 54.70 55.19 54.44 54.46 1,208,874 -0.24(-0.44%)
Oct 21, 2014 53.99 54.82 53.87 54.70 1,565,015 +0.96(+1.79%)
Oct 20, 2014 53.03 53.77 53.03 53.74 1,068,206 +0.33(+0.62%)
Oct 17, 2014 52.97 53.69 52.68 53.41 1,566,254 +1.03(+1.97%)
Oct 16, 2014 51.54 52.54 51.44 52.38 1,008,793 -0.02(-0.04%)
Oct 15, 2014 52.56 52.80 51.38 52.40 1,606,900 -0.91(-1.71%)
Oct 14, 2014 53.47 53.66 53.21 53.31 1,658,293 +0.08(+0.15%)
Oct 13, 2014 54.36 54.36 53.18 53.23 1,282,523 -1.06(-1.95%)
Oct 10, 2014 55.13 55.51 54.28 54.29 1,259,937 -0.80(-1.45%)
Oct 09, 2014 56.44 56.47 55.05 55.09 949,986 -1.42(-2.51%)
Oct 08, 2014 55.17 56.59 55.17 56.51 1,834,105 +1.29(+2.34%)
Oct 07, 2014 56.03 56.11 55.21 55.22 1,460,978 -1.26(-2.23%)
Oct 06, 2014 56.66 56.80 56.36 56.48 962,355 -0.01(-0.02%)
Oct 03, 2014 55.81 56.69 55.81 56.49 2,191,491 +0.86(+1.55%)
Oct 02, 2014 55.81 56.00 55.26 55.63 971,925 -0.07(-0.13%)
Oct 01, 2014 56.11 56.23 55.62 55.70 876,296 -0.60(-1.07%)
Sep 30, 2014 56.46 56.67 56.19 56.30 906,169 -0.19(-0.34%)
Sep 29, 2014 55.94 56.67 55.73 56.49 1,012,446 -0.18(-0.32%)
Sep 26, 2014 56.55 56.82 56.37 56.67 907,850 +0.14(+0.25%)
Sep 25, 2014 57.46 57.56 56.52 56.53 1,575,017 -1.10(-1.91%)
Sep 24, 2014 56.87 57.76 56.68 57.63 1,182,952 +0.73(+1.28%)
Sep 23, 2014 57.02 57.34 56.90 56.90 1,209,232 -0.25(-0.44%)
Sep 22, 2014 57.13 57.31 56.80 57.15 1,262,894 -0.11(-0.19%)
Sep 19, 2014 57.23 57.47 57.12 57.26 2,767,854 +0.31(+0.54%)
Sep 18, 2014 56.97 57.23 56.93 56.95 1,132,656 +0.06(+0.11%)
Sep 17, 2014 57.02 57.27 56.72 56.89 1,015,577 -0.10(-0.18%)
Sep 16, 2014 56.76 57.16 56.49 56.99 1,078,057 +0.09(+0.16%)
Sep 15, 2014 57.06 57.14 56.74 56.90 791,554 -0.12(-0.21%)
Sep 12, 2014 57.44 57.50 56.76 57.02 1,084,403 -0.47(-0.82%)
Sep 11, 2014 57.76 57.89 57.36 57.49 1,605,282 -0.56(-0.96%)
Sep 10, 2014 57.58 58.16 57.55 58.05 1,047,000 +0.39(+0.68%)
Sep 09, 2014 58.24 58.36 57.59 57.66 1,536,072 -0.69(-1.18%)
Sep 08, 2014 58.50 58.86 58.23 58.35 1,540,128 -0.16(-0.27%)
Sep 05, 2014 57.76 58.55 57.75 58.51 1,370,805 +0.69(+1.19%)
Sep 04, 2014 57.50 58.14 57.36 57.82 1,440,893 +0.55(+0.96%)
Sep 03, 2014 57.15 57.35 57.00 57.27 691,830 +0.21(+0.37%)
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.