Fidelity National Information Services (NY: FIS )

124.32 USD +2.29 (+1.88%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 55.95 56.20 55.31 55.61 1,319,669 -0.41(-0.73%)
Feb 27, 2014 54.96 56.04 54.96 56.02 1,341,775 +0.86(+1.56%)
Feb 26, 2014 55.08 55.42 54.86 55.16 952,653 +0.21(+0.38%)
Feb 25, 2014 54.84 55.17 54.62 54.95 859,013 +0.05(+0.09%)
Feb 24, 2014 54.40 55.31 54.34 54.90 1,004,166 +0.56(+1.03%)
Feb 21, 2014 54.51 54.71 54.33 54.34 807,175 +0.07(+0.13%)
Feb 20, 2014 54.02 54.64 53.91 54.27 834,463 +0.35(+0.65%)
Feb 19, 2014 54.10 54.76 53.89 53.92 778,247 -0.39(-0.72%)
Feb 18, 2014 53.90 54.37 53.69 54.31 925,695 +0.45(+0.84%)
Feb 14, 2014 53.86 53.86 53.86 53.86 908,300 -0.21(-0.39%)
Feb 13, 2014 53.32 54.07 53.32 54.07 979,488 +0.52(+0.97%)
Feb 12, 2014 53.25 53.60 53.16 53.55 1,748,312 +0.43(+0.81%)
Feb 11, 2014 53.16 53.40 52.63 53.12 1,699,722 +0.09(+0.17%)
Feb 10, 2014 53.58 53.68 52.60 53.03 1,619,905 -0.68(-1.27%)
Feb 07, 2014 52.84 53.74 52.71 53.71 3,217,299 +1.23(+2.34%)
Feb 06, 2014 51.49 52.48 51.35 52.48 2,249,965 +1.10(+2.14%)
Feb 05, 2014 50.95 51.80 50.53 51.38 3,040,518 +0.43(+0.84%)
Feb 04, 2014 49.29 51.33 48.17 50.95 2,950,622 +2.08(+4.26%)
Feb 03, 2014 50.73 50.85 48.86 48.87 1,988,361 -1.83(-3.61%)
Jan 31, 2014 51.04 51.09 50.48 50.70 2,404,999 -1.02(-1.97%)
Jan 30, 2014 51.59 52.02 51.43 51.72 1,012,203 +0.71(+1.39%)
Jan 29, 2014 50.49 51.62 50.48 51.01 2,440,566 +0.05(+0.10%)
Jan 28, 2014 50.37 51.02 50.20 50.96 863,626 +0.58(+1.15%)
Jan 27, 2014 51.00 51.00 50.35 50.38 2,005,611 -0.46(-0.90%)
Jan 24, 2014 52.70 52.84 50.70 50.84 2,761,736 -2.41(-4.53%)
Jan 23, 2014 53.00 53.50 52.75 53.25 2,691,978 -0.25(-0.47%)
Jan 22, 2014 53.20 53.55 53.16 53.50 1,780,075 +0.25(+0.47%)
Jan 21, 2014 53.00 53.31 52.66 53.25 2,048,647 +0.51(+0.97%)
Jan 17, 2014 52.61 52.74 52.74 52.74 1,426,900 +0.20(+0.38%)
Jan 16, 2014 52.36 52.67 52.23 52.54 1,403,406 +0.14(+0.27%)
Jan 15, 2014 52.44 52.65 52.28 52.40 2,230,087 -0.04(-0.08%)
Jan 14, 2014 52.23 52.87 52.04 52.44 2,000,996 +0.40(+0.77%)
Jan 13, 2014 52.82 53.08 51.93 52.04 1,213,360 -0.96(-1.81%)
Jan 10, 2014 53.17 53.23 52.70 53.00 697,147 -0.02(-0.04%)
Jan 09, 2014 53.10 53.25 52.91 53.02 621,836 +0.02(+0.04%)
Jan 08, 2014 53.02 53.14 52.84 53.00 1,772,348 +0.05(+0.09%)
Jan 07, 2014 52.91 53.10 52.78 52.95 855,700 +0.10(+0.19%)
Jan 06, 2014 53.23 53.43 52.78 52.85 788,726 -0.30(-0.56%)
Jan 03, 2014 53.01 53.61 52.87 53.15 969,344 +0.15(+0.28%)
Jan 02, 2014 53.40 53.55 52.79 53.00 985,822 -0.68(-1.27%)
Dec 31, 2013 53.36 53.68 53.68 53.68 713,300 +0.39(+0.73%)
Dec 30, 2013 52.87 53.38 52.85 53.29 663,753 +0.54(+1.02%)
Dec 27, 2013 52.89 53.07 52.65 52.75 518,443 +0.09(+0.17%)
Dec 26, 2013 52.77 52.77 52.37 52.66 1,140,429 +0.19(+0.36%)
Dec 24, 2013 52.43 52.59 52.32 52.47 766,414 -0.02(-0.04%)
Dec 23, 2013 52.80 52.87 52.37 52.49 903,587 -0.17(-0.32%)
Dec 20, 2013 52.48 52.67 52.07 52.66 1,555,104 +0.47(+0.90%)
Dec 19, 2013 52.31 52.48 52.03 52.19 869,371 -0.11(-0.21%)
Dec 18, 2013 51.28 52.33 50.76 52.30 993,762 +1.25(+2.45%)
Dec 17, 2013 51.37 51.37 50.80 51.05 922,560 -0.22(-0.43%)
Dec 16, 2013 50.99 51.36 50.96 51.27 632,668 +0.49(+0.96%)
Dec 13, 2013 50.64 51.02 50.55 50.78 834,029 +0.28(+0.55%)
Dec 12, 2013 50.10 50.66 50.10 50.50 878,780 +0.00(+0.00%)
Dec 11, 2013 51.25 51.33 50.37 50.50 1,273,085 -0.74(-1.44%)
Dec 10, 2013 50.77 51.27 50.61 51.24 1,616,025 +0.38(+0.75%)
Dec 09, 2013 51.01 51.35 50.68 50.86 1,020,998 -0.02(-0.04%)
Dec 06, 2013 50.23 51.05 50.19 50.88 832,903 +1.08(+2.17%)
Dec 05, 2013 50.34 50.49 49.74 49.80 1,096,442 -0.65(-1.29%)
Dec 04, 2013 50.39 50.76 50.01 50.45 1,146,487 -0.23(-0.45%)
Dec 03, 2013 50.49 51.14 50.36 50.68 1,966,555 +0.08(+0.16%)
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.