Fidelity National Information Services (NY: FIS )

69.23 -0.50 (-0.72%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 56.75 55.66 55.66 55.66 739,637 -0.86(-1.52%)
Dec 30, 2014 56.69 56.78 56.48 56.52 473,789 -0.36(-0.63%)
Dec 29, 2014 56.76 57.00 56.57 56.88 684,929 +0.04(+0.08%)
Dec 26, 2014 57.19 57.20 56.79 56.84 409,628 -0.10(-0.17%)
Dec 24, 2014 57.26 56.93 56.93 56.93 526,205 -0.38(-0.66%)
Dec 23, 2014 57.07 57.41 57.01 57.31 651,552 +0.44(+0.77%)
Dec 22, 2014 56.61 57.06 56.60 56.87 1,277,594 +0.43(+0.76%)
Dec 19, 2014 57.06 57.54 56.31 56.44 3,285,071 -0.47(-0.82%)
Dec 18, 2014 55.62 56.92 55.46 56.91 1,519,854 +1.87(+3.40%)
Dec 17, 2014 53.93 55.05 53.73 55.04 1,350,295 +1.20(+2.23%)
Dec 16, 2014 54.01 54.71 53.65 53.84 1,253,095 -0.26(-0.48%)
Dec 15, 2014 54.03 54.33 53.43 54.10 1,622,930 +0.11(+0.20%)
Dec 12, 2014 53.95 54.37 53.90 53.99 1,575,696 -0.38(-0.69%)
Dec 11, 2014 54.31 54.86 54.17 54.37 976,623 +0.13(+0.25%)
Dec 10, 2014 54.50 54.61 54.00 54.23 1,448,604 -0.45(-0.83%)
Dec 09, 2014 54.04 54.73 53.93 54.69 784,152 +0.06(+0.11%)
Dec 08, 2014 54.82 55.09 54.30 54.62 785,400 -0.30(-0.55%)
Dec 05, 2014 54.95 55.06 54.74 54.93 700,193 -0.03(-0.05%)
Dec 04, 2014 55.08 55.23 54.74 54.95 718,260 -0.08(-0.15%)
Dec 03, 2014 54.68 55.11 54.55 55.03 788,410 +0.29(+0.52%)
Dec 02, 2014 54.86 54.96 54.66 54.75 935,654 -0.01(-0.02%)
Dec 01, 2014 54.22 54.99 54.09 54.76 1,080,461 +0.21(+0.39%)
Nov 28, 2014 54.28 54.96 54.09 54.54 672,248 +0.38(+0.71%)
Nov 26, 2014 53.94 54.16 54.16 54.16 936,865 +0.27(+0.50%)
Nov 25, 2014 53.75 54.10 53.49 53.89 1,120,854 +0.31(+0.58%)
Nov 24, 2014 53.44 53.68 53.42 53.58 765,529 +0.19(+0.35%)
Nov 21, 2014 53.62 53.71 53.31 53.39 1,073,892 +0.18(+0.34%)
Nov 20, 2014 53.07 53.31 52.91 53.22 737,943 -0.07(-0.13%)
Nov 19, 2014 53.27 53.35 52.90 53.29 857,078 -0.02(-0.03%)
Nov 18, 2014 52.91 53.45 52.81 53.30 1,350,270 +0.30(+0.57%)
Nov 17, 2014 52.61 53.07 52.42 53.00 1,050,389 +0.30(+0.58%)
Nov 14, 2014 52.90 53.10 52.58 52.70 3,365,715 -0.16(-0.30%)
Nov 13, 2014 52.64 52.87 52.42 52.86 1,294,845 +0.35(+0.66%)
Nov 12, 2014 52.00 52.53 52.00 52.51 1,361,714 +0.37(+0.72%)
Nov 11, 2014 52.21 52.31 51.97 52.14 1,034,609 -0.08(-0.15%)
Nov 10, 2014 51.90 52.29 50.98 52.22 1,009,519 +0.18(+0.34%)
Nov 07, 2014 52.55 52.57 51.94 52.04 1,078,299 -0.48(-0.92%)
Nov 06, 2014 52.51 52.62 52.29 52.52 688,478 +0.12(+0.22%)
Nov 05, 2014 52.23 52.48 51.88 52.40 1,220,468 +0.50(+0.96%)
Nov 04, 2014 51.86 52.19 51.73 51.90 1,311,433 -0.09(-0.17%)
Nov 03, 2014 52.25 52.37 51.82 51.99 1,191,882 -0.05(-0.10%)
Oct 31, 2014 51.87 52.81 51.84 52.05 2,657,865 +0.89(+1.74%)
Oct 30, 2014 50.10 51.58 50.10 51.16 2,112,576 +1.06(+2.12%)
Oct 29, 2014 50.51 50.61 49.70 50.10 1,855,030 -0.31(-0.62%)
Oct 28, 2014 49.85 50.43 49.64 50.41 1,466,928 +0.87(+1.76%)
Oct 27, 2014 49.64 49.71 49.26 49.53 1,035,920 -0.18(-0.36%)
Oct 24, 2014 49.23 49.83 49.11 49.71 1,016,700 +0.47(+0.96%)
Oct 23, 2014 49.19 49.41 48.97 49.24 1,329,021 +0.70(+1.43%)
Oct 22, 2014 48.76 49.20 48.53 48.54 1,356,187 -0.21(-0.44%)
Oct 21, 2014 48.13 48.87 48.02 48.76 1,755,727 +0.86(+1.79%)
Oct 20, 2014 47.27 47.93 47.27 47.90 1,198,377 +0.29(+0.62%)
Oct 17, 2014 47.22 47.86 46.96 47.61 1,757,117 +0.92(+1.97%)
Oct 16, 2014 45.94 46.83 45.85 46.69 1,131,724 -0.02(-0.04%)
Oct 15, 2014 46.85 47.07 45.80 46.71 1,802,717 -0.81(-1.71%)
Oct 14, 2014 47.66 47.83 47.43 47.52 1,860,372 +0.07(+0.15%)
Oct 13, 2014 48.46 48.46 47.40 47.45 1,438,811 -0.94(-1.95%)
Oct 10, 2014 49.14 49.48 48.38 48.39 1,413,473 -0.71(-1.45%)
Oct 09, 2014 50.31 50.34 49.07 49.11 1,065,751 -1.27(-2.51%)
Oct 08, 2014 49.18 50.44 49.18 50.37 2,057,609 +1.15(+2.34%)
Oct 07, 2014 49.94 50.02 49.21 49.22 1,639,013 -1.12(-2.23%)
Oct 06, 2014 50.51 50.63 50.24 50.34 1,079,627 -0.01(-0.02%)
Oct 03, 2014 49.75 50.53 49.75 50.35 2,458,546 +0.77(+1.55%)
Oct 02, 2014 49.75 49.92 49.26 49.59 1,090,363 -0.06(-0.13%)
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.