Fidelity National Information Services (NY: FIS )

106.95 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 54.03 54.21 53.92 54.15 823,913 +0.09(+0.17%)
May 29, 2014 54.25 54.25 53.94 54.06 1,161,121 +0.12(+0.22%)
May 28, 2014 53.73 54.19 53.53 53.94 1,179,689 +0.30(+0.56%)
May 27, 2014 53.63 53.93 53.37 53.64 830,903 +0.26(+0.49%)
May 23, 2014 53.22 53.38 53.38 53.38 663,500 +0.16(+0.30%)
May 22, 2014 53.26 53.28 53.05 53.22 414,588 -0.01(-0.02%)
May 21, 2014 53.32 53.50 53.13 53.23 829,028 -0.01(-0.02%)
May 20, 2014 53.87 53.95 53.20 53.24 923,837 -0.54(-1.00%)
May 19, 2014 53.22 53.86 53.07 53.78 2,318,835 +0.38(+0.71%)
May 16, 2014 53.72 53.93 53.16 53.40 2,583,389 -0.40(-0.74%)
May 15, 2014 54.24 54.24 53.63 53.80 1,057,749 -0.49(-0.90%)
May 14, 2014 54.60 54.74 54.25 54.29 765,961 -0.38(-0.70%)
May 13, 2014 54.92 54.92 54.63 54.67 994,892 -0.24(-0.44%)
May 12, 2014 53.92 54.97 53.89 54.91 2,330,708 +1.16(+2.16%)
May 09, 2014 53.63 53.82 53.32 53.75 1,405,058 +0.27(+0.50%)
May 08, 2014 53.58 54.02 53.34 53.48 1,254,640 -0.24(-0.45%)
May 07, 2014 53.96 54.04 53.39 53.72 1,289,168 +0.01(+0.02%)
May 06, 2014 54.38 54.39 53.67 53.71 1,230,474 -0.78(-1.43%)
May 05, 2014 54.13 54.77 53.93 54.49 1,192,606 +0.13(+0.24%)
May 02, 2014 53.78 54.51 53.68 54.36 1,565,712 +0.75(+1.40%)
May 01, 2014 53.51 53.79 52.13 53.61 1,843,727 +0.18(+0.34%)
Apr 30, 2014 52.91 53.60 52.57 53.43 1,904,699 +0.63(+1.19%)
Apr 29, 2014 52.23 52.81 51.98 52.80 1,579,045 +0.90(+1.73%)
Apr 28, 2014 52.18 52.61 51.37 51.90 962,297 +0.10(+0.19%)
Apr 25, 2014 52.26 52.28 51.76 51.80 758,237 -0.75(-1.43%)
Apr 24, 2014 53.49 53.49 52.40 52.55 1,598,538 -0.75(-1.41%)
Apr 23, 2014 52.51 53.45 52.51 53.30 2,126,074 +0.79(+1.50%)
Apr 22, 2014 52.47 52.70 52.27 52.51 1,004,192 +0.00(+0.00%)
Apr 21, 2014 52.90 52.98 52.17 52.51 702,062 -0.17(-0.32%)
Apr 17, 2014 52.21 52.68 52.68 52.68 1,408,800 +0.18(+0.34%)
Apr 16, 2014 52.59 52.87 52.37 52.50 1,299,218 +0.35(+0.67%)
Apr 15, 2014 51.93 52.45 51.59 52.15 1,968,741 +0.47(+0.91%)
Apr 14, 2014 51.65 51.80 51.17 51.68 1,220,276 +0.40(+0.78%)
Apr 11, 2014 51.43 51.89 50.99 51.28 1,474,243 -0.53(-1.02%)
Apr 10, 2014 53.09 53.16 51.81 51.81 877,498 -1.20(-2.26%)
Apr 09, 2014 52.92 53.05 52.37 53.01 1,094,219 +0.33(+0.63%)
Apr 08, 2014 52.89 52.94 52.36 52.68 1,267,711 -0.23(-0.43%)
Apr 07, 2014 53.02 53.26 52.23 52.91 3,280,749 -0.26(-0.49%)
Apr 04, 2014 54.57 54.59 53.06 53.17 1,265,965 -0.99(-1.83%)
Apr 03, 2014 54.23 54.35 54.02 54.16 1,064,126 +0.00(+0.00%)
Apr 02, 2014 53.91 54.34 53.74 54.16 1,206,495 +0.24(+0.45%)
Apr 01, 2014 53.57 53.96 53.36 53.92 1,041,638 +0.47(+0.88%)
Mar 31, 2014 53.19 53.85 53.18 53.45 1,947,538 +0.56(+1.06%)
Mar 28, 2014 52.45 53.18 52.24 52.89 1,124,632 +0.56(+1.07%)
Mar 27, 2014 52.29 52.62 52.00 52.33 1,454,600 -0.18(-0.34%)
Mar 26, 2014 53.29 53.44 52.47 52.51 1,052,949 -0.56(-1.06%)
Mar 25, 2014 53.51 53.58 52.81 53.07 1,025,190 -0.08(-0.15%)
Mar 24, 2014 54.31 54.52 53.05 53.15 911,354 -1.02(-1.88%)
Mar 21, 2014 54.82 55.07 53.90 54.17 2,529,272 -0.12(-0.22%)
Mar 20, 2014 53.85 54.42 53.75 54.29 986,241 +0.41(+0.76%)
Mar 19, 2014 54.30 54.50 53.53 53.88 902,043 -0.30(-0.55%)
Mar 18, 2014 53.45 54.23 53.43 54.18 927,444 +0.73(+1.37%)
Mar 17, 2014 53.08 53.58 53.08 53.45 1,456,531 +0.70(+1.33%)
Mar 14, 2014 53.26 53.47 52.70 52.75 1,787,479 -0.58(-1.09%)
Mar 13, 2014 54.80 54.89 53.33 53.33 1,600,810 -1.42(-2.59%)
Mar 12, 2014 54.76 54.83 54.46 54.75 1,170,381 -0.21(-0.38%)
Mar 11, 2014 55.23 55.51 54.85 54.96 1,190,955 -0.19(-0.34%)
Mar 10, 2014 55.42 55.44 55.00 55.15 779,214 -0.32(-0.58%)
Mar 07, 2014 55.91 55.98 55.35 55.47 992,497 -0.18(-0.32%)
Mar 06, 2014 55.60 55.98 55.42 55.65 1,324,137 +0.12(+0.22%)
Mar 05, 2014 56.63 56.63 55.48 55.53 1,454,799 -1.02(-1.80%)
Mar 04, 2014 55.98 56.68 55.87 56.55 1,201,544 +1.32(+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.