Fidelity National Information Services (NY: FIS )

72.58 +5.05 (+7.48%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 48.07 48.24 47.98 48.18 925,971 +0.08(+0.17%)
May 29, 2014 48.27 48.27 47.99 48.10 1,304,949 +0.11(+0.22%)
May 28, 2014 47.81 48.22 47.63 47.99 1,325,817 +0.27(+0.56%)
May 27, 2014 47.72 47.99 47.49 47.73 933,827 +0.23(+0.49%)
May 23, 2014 47.35 47.50 47.50 47.50 745,688 +0.14(+0.30%)
May 22, 2014 47.39 47.41 47.20 47.35 465,943 -0.01(-0.02%)
May 21, 2014 47.44 47.60 47.27 47.36 931,720 -0.01(-0.02%)
May 20, 2014 47.93 48.00 47.34 47.37 1,038,273 -0.48(-1.00%)
May 19, 2014 47.35 47.92 47.22 47.85 2,606,070 +0.34(+0.71%)
May 16, 2014 47.80 47.99 47.30 47.51 2,903,394 -0.36(-0.74%)
May 15, 2014 48.26 48.26 47.72 47.87 1,188,772 -0.44(-0.90%)
May 14, 2014 48.58 48.71 48.27 48.31 860,840 -0.34(-0.70%)
May 13, 2014 48.87 48.87 48.61 48.64 1,118,129 -0.21(-0.44%)
May 12, 2014 47.98 48.91 47.95 48.86 2,619,414 +1.03(+2.16%)
May 09, 2014 47.72 47.89 47.44 47.83 1,579,103 +0.24(+0.50%)
May 08, 2014 47.67 48.07 47.46 47.59 1,410,052 -0.21(-0.45%)
May 07, 2014 48.01 48.08 47.51 47.80 1,448,857 +0.01(+0.02%)
May 06, 2014 48.39 48.40 47.75 47.79 1,382,893 -0.69(-1.43%)
May 05, 2014 48.16 48.73 47.99 48.48 1,340,334 +0.12(+0.24%)
May 02, 2014 47.85 48.50 47.76 48.37 1,759,657 +0.67(+1.40%)
May 01, 2014 47.61 47.86 46.38 47.70 2,072,110 +0.16(+0.34%)
Apr 30, 2014 47.08 47.69 46.78 47.54 2,140,635 +0.56(+1.19%)
Apr 29, 2014 46.47 46.99 46.25 46.98 1,774,642 +0.80(+1.73%)
Apr 28, 2014 46.43 46.81 45.71 46.18 1,081,497 +0.09(+0.19%)
Apr 25, 2014 46.50 46.52 46.06 46.09 852,160 -0.67(-1.43%)
Apr 24, 2014 47.59 47.59 46.62 46.76 1,796,549 -0.67(-1.41%)
Apr 23, 2014 46.72 47.56 46.72 47.43 2,389,431 +0.70(+1.50%)
Apr 22, 2014 46.69 46.89 46.51 46.72 1,128,581 +0.00(+0.00%)
Apr 21, 2014 47.07 47.14 46.42 46.72 789,026 -0.15(-0.32%)
Apr 17, 2014 46.46 46.87 46.87 46.87 1,583,308 +0.16(+0.34%)
Apr 16, 2014 46.79 47.05 46.59 46.71 1,460,152 +0.31(+0.67%)
Apr 15, 2014 46.21 46.67 45.90 46.40 2,212,610 +0.42(+0.91%)
Apr 14, 2014 45.96 46.09 45.53 45.98 1,371,432 +0.36(+0.78%)
Apr 11, 2014 45.76 46.17 45.37 45.63 1,656,858 -0.47(-1.02%)
Apr 10, 2014 47.24 47.30 46.10 46.10 986,194 -1.07(-2.26%)
Apr 09, 2014 47.09 47.20 46.60 47.17 1,229,760 +0.29(+0.63%)
Apr 08, 2014 47.06 47.11 46.59 46.87 1,424,743 -0.20(-0.43%)
Apr 07, 2014 47.18 47.39 46.47 47.08 3,687,137 -0.23(-0.49%)
Apr 04, 2014 48.56 48.57 47.21 47.31 1,422,780 -0.88(-1.83%)
Apr 03, 2014 48.25 48.36 48.07 48.19 1,195,939 +0.00(+0.00%)
Apr 02, 2014 47.97 48.35 47.82 48.19 1,355,944 +0.21(+0.45%)
Apr 01, 2014 47.67 48.01 47.48 47.98 1,170,666 +0.42(+0.88%)
Mar 31, 2014 47.33 47.91 47.32 47.56 2,188,780 +0.50(+1.06%)
Mar 28, 2014 46.67 47.32 46.48 47.06 1,263,940 +0.50(+1.07%)
Mar 27, 2014 46.53 46.82 46.27 46.56 1,634,782 -0.16(-0.34%)
Mar 26, 2014 47.42 47.55 46.68 46.72 1,183,378 -0.50(-1.06%)
Mar 25, 2014 47.61 47.68 46.99 47.22 1,152,180 -0.07(-0.15%)
Mar 24, 2014 48.32 48.51 47.20 47.29 1,024,243 -0.91(-1.88%)
Mar 21, 2014 48.78 49.00 47.96 48.20 2,842,574 -0.11(-0.22%)
Mar 20, 2014 47.91 48.42 47.83 48.31 1,108,407 +0.36(+0.76%)
Mar 19, 2014 48.32 48.49 47.63 47.94 1,013,779 -0.27(-0.55%)
Mar 18, 2014 47.56 48.25 47.54 48.21 1,042,326 +0.65(+1.37%)
Mar 17, 2014 47.23 47.67 47.23 47.56 1,636,952 +0.62(+1.33%)
Mar 14, 2014 47.39 47.58 46.89 46.94 2,008,894 -0.52(-1.09%)
Mar 13, 2014 48.76 48.84 47.45 47.45 1,799,103 -1.05(-2.16%)
Mar 12, 2014 48.51 48.57 48.25 48.50 1,321,148 -0.19(-0.38%)
Mar 11, 2014 48.93 49.18 48.59 48.69 1,344,372 -0.17(-0.34%)
Mar 10, 2014 49.10 49.11 48.72 48.86 879,591 -0.28(-0.58%)
Mar 07, 2014 49.53 49.59 49.03 49.14 1,120,349 -0.16(-0.32%)
Mar 06, 2014 49.26 49.59 49.09 49.30 1,494,710 +0.11(+0.22%)
Mar 05, 2014 50.17 50.17 49.15 49.19 1,642,204 -0.90(-1.80%)
Mar 04, 2014 49.59 50.21 49.49 50.10 1,356,325 +1.17(+2.39%)
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.