Fidelity National Information Services (NY: FIS )

124.80 USD +3.12 (+2.56%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 56.56 56.78 56.31 56.40 1,882,623 -0.62(-1.09%)
Jul 30, 2014 56.47 57.07 56.33 57.02 1,742,429 +0.67(+1.19%)
Jul 29, 2014 56.89 56.94 55.56 56.35 2,102,787 -0.21(-0.37%)
Jul 28, 2014 56.50 56.70 56.01 56.56 1,298,314 -0.03(-0.05%)
Jul 25, 2014 56.29 56.75 56.29 56.59 1,027,004 +0.01(+0.02%)
Jul 24, 2014 56.73 56.75 56.44 56.58 1,019,201 +0.00(+0.00%)
Jul 23, 2014 56.84 56.88 56.52 56.58 605,652 -0.32(-0.56%)
Jul 22, 2014 56.73 56.98 56.63 56.90 946,332 +0.37(+0.65%)
Jul 21, 2014 56.67 56.79 56.43 56.53 578,790 -0.38(-0.67%)
Jul 18, 2014 56.33 56.95 56.18 56.91 1,035,639 +0.69(+1.23%)
Jul 17, 2014 56.50 56.88 56.21 56.22 1,542,634 -0.55(-0.97%)
Jul 16, 2014 56.65 56.86 56.39 56.77 2,122,754 +0.25(+0.44%)
Jul 15, 2014 56.14 56.57 56.05 56.52 1,470,408 +0.37(+0.66%)
Jul 14, 2014 55.76 56.17 55.63 56.15 1,235,361 +0.56(+1.01%)
Jul 11, 2014 55.17 55.63 54.89 55.59 1,091,244 +0.49(+0.89%)
Jul 10, 2014 54.71 55.54 54.66 55.10 1,126,242 -0.11(-0.20%)
Jul 09, 2014 55.24 55.30 55.00 55.21 736,486 +0.11(+0.20%)
Jul 08, 2014 55.24 55.32 54.79 55.10 934,841 -0.12(-0.22%)
Jul 07, 2014 55.19 55.41 55.04 55.22 527,583 -0.22(-0.40%)
Jul 03, 2014 55.01 55.44 55.44 55.44 542,500 +0.51(+0.93%)
Jul 02, 2014 54.80 55.15 54.72 54.93 730,405 +0.01(+0.02%)
Jul 01, 2014 54.89 55.43 54.81 54.92 1,169,124 +0.18(+0.33%)
Jun 30, 2014 54.73 54.89 54.24 54.74 1,104,963 -0.07(-0.13%)
Jun 27, 2014 54.51 54.90 54.38 54.81 1,394,418 +0.14(+0.26%)
Jun 26, 2014 55.23 55.25 54.30 54.67 2,085,018 -0.62(-1.12%)
Jun 25, 2014 54.40 55.40 54.33 55.29 1,682,690 +0.73(+1.34%)
Jun 24, 2014 54.46 54.85 54.44 54.56 1,105,293 -0.04(-0.07%)
Jun 23, 2014 54.43 54.67 54.22 54.60 854,972 +0.16(+0.29%)
Jun 20, 2014 54.25 54.81 54.21 54.44 2,063,700 +0.24(+0.44%)
Jun 19, 2014 54.02 54.33 53.91 54.20 1,363,502 +0.24(+0.44%)
Jun 18, 2014 53.98 54.13 53.66 53.96 935,657 -0.12(-0.22%)
Jun 17, 2014 53.61 54.26 53.60 54.08 1,089,976 +0.42(+0.78%)
Jun 16, 2014 53.71 53.86 53.45 53.66 678,816 -0.19(-0.35%)
Jun 13, 2014 53.64 54.00 53.62 53.85 697,560 +0.19(+0.35%)
Jun 12, 2014 54.20 54.20 53.42 53.66 685,522 -0.77(-1.41%)
Jun 11, 2014 54.97 54.97 54.40 54.43 594,791 -0.69(-1.25%)
Jun 10, 2014 55.16 55.24 54.97 55.12 660,628 +0.05(+0.09%)
Jun 06, 2014 54.55 55.14 54.51 55.07 891,223 +0.52(+0.95%)
Jun 05, 2014 54.14 54.56 53.94 54.55 842,717 +0.36(+0.66%)
Jun 04, 2014 53.93 54.22 53.73 54.19 1,029,239 +0.19(+0.35%)
Jun 03, 2014 53.87 54.19 53.85 54.00 502,880 -0.15(-0.28%)
Jun 02, 2014 54.11 54.34 53.77 54.15 846,263 +0.00(+0.00%)
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%)
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.