Fidelity National Information Services (NY: FIS )

122.67 USD -2.13 (-1.71%)
Streaming Delayed Price Updated: 3:43 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 63.04 63.24 62.36 62.43 1,439,579 -0.93(-1.47%)
Jan 29, 2015 62.40 63.50 62.20 63.36 1,104,118 +0.95(+1.52%)
Jan 28, 2015 63.71 63.76 62.36 62.41 1,080,242 -0.73(-1.16%)
Jan 27, 2015 63.28 63.43 62.72 63.14 1,048,144 -0.91(-1.42%)
Jan 26, 2015 63.87 64.21 63.48 64.05 640,354 +0.04(+0.06%)
Jan 23, 2015 63.86 64.42 63.64 64.01 773,642 +0.17(+0.27%)
Jan 22, 2015 63.01 63.96 62.50 63.84 644,936 +1.11(+1.77%)
Jan 21, 2015 62.87 63.19 62.41 62.73 753,318 -0.56(-0.88%)
Jan 20, 2015 63.45 63.79 62.65 63.29 654,867 +0.00(+0.00%)
Jan 16, 2015 62.16 63.34 62.11 63.29 846,587 +0.99(+1.59%)
Jan 15, 2015 62.43 62.64 61.87 62.30 749,894 +0.08(+0.13%)
Jan 14, 2015 62.09 62.34 61.55 62.22 585,043 -0.65(-1.03%)
Jan 13, 2015 63.05 63.98 62.21 62.87 946,821 +0.14(+0.22%)
Jan 12, 2015 62.89 63.17 62.42 62.73 666,198 -0.20(-0.32%)
Jan 09, 2015 63.28 63.41 62.62 62.93 569,568 -0.21(-0.33%)
Jan 08, 2015 62.83 63.19 62.71 63.14 907,227 +0.88(+1.41%)
Jan 07, 2015 61.80 62.30 61.36 62.26 925,175 +1.01(+1.65%)
Jan 06, 2015 61.39 61.73 60.36 61.25 1,190,042 -0.08(-0.13%)
Jan 05, 2015 62.16 62.24 60.74 61.33 952,943 -1.08(-1.73%)
Jan 02, 2015 62.33 63.03 61.82 62.41 666,711 +0.21(+0.34%)
Dec 31, 2014 63.41 62.20 62.20 62.20 661,900 -0.96(-1.52%)
Dec 30, 2014 63.35 63.45 63.12 63.16 423,993 -0.40(-0.63%)
Dec 29, 2014 63.43 63.69 63.21 63.56 612,942 +0.05(+0.08%)
Dec 26, 2014 63.91 63.92 63.46 63.51 366,576 -0.11(-0.17%)
Dec 24, 2014 63.99 63.62 63.62 63.62 470,900 -0.42(-0.66%)
Dec 23, 2014 63.77 64.15 63.70 64.04 583,073 +0.49(+0.77%)
Dec 22, 2014 63.26 63.76 63.25 63.55 1,143,317 +0.48(+0.76%)
Dec 19, 2014 63.76 64.30 62.92 63.07 2,939,804 -0.52(-0.82%)
Dec 18, 2014 62.15 63.60 61.97 63.59 1,360,115 +2.09(+3.40%)
Dec 17, 2014 60.26 61.51 60.04 61.50 1,208,377 +1.34(+2.23%)
Dec 16, 2014 60.35 61.14 59.95 60.16 1,121,393 -0.29(-0.48%)
Dec 15, 2014 60.38 60.71 59.71 60.45 1,452,357 +0.12(+0.20%)
Dec 12, 2014 60.29 60.75 60.23 60.33 1,410,088 -0.66(-1.08%)
Dec 11, 2014 60.93 61.54 60.77 60.99 870,539 +0.15(+0.25%)
Dec 10, 2014 61.14 61.27 60.58 60.84 1,291,252 -0.51(-0.83%)
Dec 09, 2014 60.62 61.40 60.50 61.35 698,975 +0.07(+0.11%)
Dec 08, 2014 61.50 61.80 60.92 61.28 700,088 -0.34(-0.55%)
Dec 05, 2014 61.65 61.77 61.41 61.62 624,136 -0.03(-0.05%)
Dec 04, 2014 61.79 61.96 61.41 61.65 640,241 -0.09(-0.15%)
Dec 03, 2014 61.34 61.83 61.20 61.74 702,771 +0.32(+0.52%)
Dec 02, 2014 61.54 61.65 61.32 61.42 834,021 -0.01(-0.02%)
Dec 01, 2014 60.83 61.69 60.68 61.43 963,098 +0.24(+0.39%)
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%)
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.