Fidelity National Information Services (NY: FIS )

102.36 USD -2.14 (-2.05%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.