Fidelity National Information Services (NY: FIS )

69.79 +1.03 (+1.50%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 47.75 47.91 47.65 47.85 932,300 +0.08(+0.17%)
May 29, 2014 47.94 47.94 47.67 47.78 1,313,869 +0.11(+0.22%)
May 28, 2014 47.48 47.89 47.31 47.67 1,334,880 +0.27(+0.56%)
May 27, 2014 47.40 47.66 47.17 47.40 940,210 +0.23(+0.49%)
May 23, 2014 47.03 47.17 47.17 47.17 750,785 +0.14(+0.30%)
May 22, 2014 47.07 47.09 46.88 47.03 469,128 -0.01(-0.02%)
May 21, 2014 47.12 47.28 46.95 47.04 938,088 -0.01(-0.02%)
May 20, 2014 47.61 47.68 47.02 47.05 1,045,370 -0.48(-1.00%)
May 19, 2014 47.03 47.60 46.90 47.53 2,623,883 +0.34(+0.71%)
May 16, 2014 47.47 47.66 46.98 47.19 2,923,240 -0.35(-0.74%)
May 15, 2014 47.93 47.93 47.40 47.55 1,196,898 -0.43(-0.90%)
May 14, 2014 48.25 48.38 47.94 47.98 866,725 -0.34(-0.70%)
May 13, 2014 48.54 48.54 48.28 48.31 1,125,772 -0.21(-0.44%)
May 12, 2014 47.65 48.58 47.62 48.53 2,637,318 +1.03(+2.16%)
May 09, 2014 47.40 47.56 47.12 47.50 1,589,897 +0.24(+0.50%)
May 08, 2014 47.35 47.74 47.14 47.26 1,419,691 -0.21(-0.45%)
May 07, 2014 47.69 47.76 47.18 47.47 1,458,761 +0.01(+0.02%)
May 06, 2014 48.06 48.07 47.43 47.47 1,392,346 -0.69(-1.43%)
May 05, 2014 47.84 48.40 47.66 48.16 1,349,496 +0.11(+0.24%)
May 02, 2014 47.53 48.17 47.44 48.04 1,771,685 +0.66(+1.40%)
May 01, 2014 47.29 47.54 46.07 47.38 2,086,274 +0.16(+0.34%)
Apr 30, 2014 46.76 47.37 46.46 47.22 2,155,267 +0.56(+1.19%)
Apr 29, 2014 46.16 46.67 45.94 46.66 1,786,772 +0.80(+1.73%)
Apr 28, 2014 46.11 46.49 45.40 45.87 1,088,889 +0.09(+0.19%)
Apr 25, 2014 46.18 46.20 45.74 45.78 857,985 -0.66(-1.43%)
Apr 24, 2014 47.27 47.27 46.31 46.44 1,808,829 -0.66(-1.41%)
Apr 23, 2014 46.41 47.24 46.41 47.10 2,405,764 +0.70(+1.50%)
Apr 22, 2014 46.37 46.57 46.19 46.41 1,136,296 +0.00(+0.00%)
Apr 21, 2014 46.75 46.82 46.10 46.41 794,420 -0.15(-0.32%)
Apr 17, 2014 46.14 46.56 46.56 46.56 1,594,131 +0.16(+0.34%)
Apr 16, 2014 46.48 46.73 46.28 46.40 1,470,133 +0.31(+0.67%)
Apr 15, 2014 45.89 46.35 45.59 46.09 2,227,733 +0.42(+0.91%)
Apr 14, 2014 45.65 45.78 45.22 45.67 1,380,806 +0.35(+0.78%)
Apr 11, 2014 45.45 45.86 45.06 45.32 1,668,183 -0.47(-1.02%)
Apr 10, 2014 46.92 46.98 45.79 45.79 992,935 -1.06(-2.26%)
Apr 09, 2014 46.77 46.88 46.28 46.85 1,238,166 +0.29(+0.63%)
Apr 08, 2014 46.74 46.79 46.27 46.56 1,434,481 -0.20(-0.43%)
Apr 07, 2014 46.86 47.07 46.16 46.76 3,712,339 -0.23(-0.49%)
Apr 04, 2014 48.23 48.24 46.89 46.99 1,432,505 -0.87(-1.83%)
Apr 03, 2014 47.93 48.03 47.74 47.86 1,204,114 +0.00(+0.00%)
Apr 02, 2014 47.64 48.02 47.49 47.86 1,365,212 +0.21(+0.45%)
Apr 01, 2014 47.34 47.69 47.16 47.65 1,178,668 +0.42(+0.88%)
Mar 31, 2014 47.01 47.59 47.00 47.24 2,203,741 +0.49(+1.06%)
Mar 28, 2014 46.35 47.00 46.17 46.74 1,272,580 +0.49(+1.07%)
Mar 27, 2014 46.21 46.50 45.95 46.25 1,645,956 -0.16(-0.34%)
Mar 26, 2014 47.09 47.23 46.37 46.41 1,191,467 -0.49(-1.06%)
Mar 25, 2014 47.29 47.35 46.67 46.90 1,160,056 -0.07(-0.15%)
Mar 24, 2014 48.00 48.18 46.88 46.97 1,031,244 -0.90(-1.88%)
Mar 21, 2014 48.45 48.67 47.64 47.87 2,862,004 -0.11(-0.22%)
Mar 20, 2014 47.59 48.09 47.50 47.98 1,115,983 +0.36(+0.76%)
Mar 19, 2014 47.99 48.16 47.31 47.62 1,020,709 -0.27(-0.55%)
Mar 18, 2014 47.24 47.93 47.22 47.88 1,049,451 +0.65(+1.37%)
Mar 17, 2014 46.91 47.35 46.91 47.24 1,648,141 +0.62(+1.33%)
Mar 14, 2014 47.07 47.25 46.57 46.62 2,022,626 -0.51(-1.09%)
Mar 13, 2014 48.43 48.51 47.13 47.13 1,811,400 -1.04(-2.16%)
Mar 12, 2014 48.18 48.24 47.92 48.17 1,330,178 -0.18(-0.38%)
Mar 11, 2014 48.60 48.84 48.26 48.36 1,353,561 -0.17(-0.34%)
Mar 10, 2014 48.76 48.78 48.39 48.52 885,603 -0.28(-0.58%)
Mar 07, 2014 49.19 49.26 48.70 48.81 1,128,007 -0.16(-0.32%)
Mar 06, 2014 48.92 49.26 48.76 48.96 1,504,927 +0.11(+0.22%)
Mar 05, 2014 49.83 49.83 48.82 48.86 1,653,429 -0.90(-1.80%)
Mar 04, 2014 49.26 49.87 49.16 49.76 1,365,596 +1.16(+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.