Fidelity National Information Services (NY: FIS )

67.59 +2.06 (+3.15%)
Streaming Delayed Price Updated: 3:34 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 50.55 50.75 50.33 50.41 2,106,495 -0.55(-1.09%)
Jul 30, 2014 50.47 51.00 50.34 50.96 1,949,630 +0.60(+1.19%)
Jul 29, 2014 50.84 50.88 49.66 50.36 2,352,840 -0.19(-0.37%)
Jul 28, 2014 50.50 50.67 50.05 50.55 1,452,703 -0.03(-0.05%)
Jul 25, 2014 50.31 50.72 50.31 50.58 1,149,130 +0.01(+0.02%)
Jul 24, 2014 50.70 50.72 50.44 50.57 1,140,399 +0.00(+0.00%)
Jul 23, 2014 50.80 50.84 50.51 50.57 677,673 -0.29(-0.56%)
Jul 22, 2014 50.70 50.92 50.61 50.85 1,058,865 +0.33(+0.65%)
Jul 21, 2014 50.65 50.75 50.43 50.52 647,616 -0.34(-0.67%)
Jul 18, 2014 50.34 50.90 50.21 50.86 1,158,792 +0.62(+1.23%)
Jul 17, 2014 50.50 50.84 50.24 50.25 1,726,076 -0.49(-0.97%)
Jul 16, 2014 50.63 50.82 50.40 50.74 2,375,181 +0.22(+0.44%)
Jul 15, 2014 50.17 50.56 50.09 50.51 1,645,261 +0.33(+0.66%)
Jul 14, 2014 49.83 50.20 49.72 50.18 1,382,264 +0.50(+1.01%)
Jul 11, 2014 49.31 49.72 49.06 49.68 1,221,009 +0.44(+0.89%)
Jul 10, 2014 48.90 49.64 48.85 49.24 1,260,169 -0.10(-0.20%)
Jul 09, 2014 49.37 49.42 49.15 49.34 824,065 +0.10(+0.20%)
Jul 08, 2014 49.37 49.44 48.97 49.24 1,046,007 -0.11(-0.22%)
Jul 07, 2014 49.32 49.52 49.19 49.35 590,320 -0.20(-0.40%)
Jul 03, 2014 49.16 49.55 49.55 49.55 607,011 +0.46(+0.93%)
Jul 02, 2014 48.98 49.29 48.90 49.09 817,261 +0.01(+0.02%)
Jul 01, 2014 49.06 49.54 48.98 49.08 1,308,150 +0.16(+0.33%)
Jun 30, 2014 48.91 49.06 48.48 48.92 1,236,359 -0.06(-0.13%)
Jun 27, 2014 48.72 49.07 48.61 48.98 1,560,235 +0.13(+0.26%)
Jun 26, 2014 49.36 49.38 48.53 48.86 2,332,958 -0.55(-1.12%)
Jun 25, 2014 48.62 49.51 48.56 49.41 1,882,787 +0.65(+1.34%)
Jun 24, 2014 48.67 49.03 48.65 48.76 1,236,729 -0.04(-0.07%)
Jun 23, 2014 48.65 48.86 48.46 48.80 956,641 +0.14(+0.29%)
Jun 20, 2014 48.48 48.98 48.45 48.65 2,309,105 +0.21(+0.44%)
Jun 19, 2014 48.28 48.56 48.18 48.44 1,525,642 +0.21(+0.44%)
Jun 18, 2014 48.24 48.38 47.96 48.23 1,046,920 -0.11(-0.22%)
Jun 17, 2014 47.91 48.49 47.90 48.33 1,219,590 +0.38(+0.78%)
Jun 16, 2014 48.00 48.14 47.77 47.96 759,537 -0.17(-0.35%)
Jun 13, 2014 47.94 48.26 47.92 48.13 780,510 +0.17(+0.35%)
Jun 12, 2014 48.44 48.44 47.74 47.96 767,040 -0.47(-0.98%)
Jun 11, 2014 48.91 48.91 48.40 48.43 668,468 -0.61(-1.25%)
Jun 10, 2014 49.08 49.15 48.91 49.04 742,460 +0.04(+0.09%)
Jun 06, 2014 48.54 49.06 48.51 49.00 1,001,619 +0.46(+0.95%)
Jun 05, 2014 48.17 48.55 47.99 48.54 947,104 +0.32(+0.66%)
Jun 04, 2014 47.99 48.24 47.81 48.22 1,156,731 +0.17(+0.35%)
Jun 03, 2014 47.93 48.22 47.91 48.05 565,172 -0.13(-0.28%)
Jun 02, 2014 48.15 48.35 47.84 48.18 951,090 +0.00(+0.00%)
May 30, 2014 48.07 48.24 47.98 48.18 925,971 +0.08(+0.17%)
May 29, 2014 48.27 48.27 47.99 48.10 1,304,949 +0.11(+0.22%)
May 28, 2014 47.81 48.22 47.63 47.99 1,325,817 +0.27(+0.56%)
May 27, 2014 47.72 47.99 47.49 47.73 933,827 +0.23(+0.49%)
May 23, 2014 47.35 47.50 47.50 47.50 745,688 +0.14(+0.30%)
May 22, 2014 47.39 47.41 47.20 47.35 465,943 -0.01(-0.02%)
May 21, 2014 47.44 47.60 47.27 47.36 931,720 -0.01(-0.02%)
May 20, 2014 47.93 48.00 47.34 47.37 1,038,273 -0.48(-1.00%)
May 19, 2014 47.35 47.92 47.22 47.85 2,606,070 +0.34(+0.71%)
May 16, 2014 47.80 47.99 47.30 47.51 2,903,394 -0.36(-0.74%)
May 15, 2014 48.26 48.26 47.72 47.87 1,188,772 -0.44(-0.90%)
May 14, 2014 48.58 48.71 48.27 48.31 860,840 -0.34(-0.70%)
May 13, 2014 48.87 48.87 48.61 48.64 1,118,129 -0.21(-0.44%)
May 12, 2014 47.98 48.91 47.95 48.86 2,619,414 +1.03(+2.16%)
May 09, 2014 47.72 47.89 47.44 47.83 1,579,103 +0.24(+0.50%)
May 08, 2014 47.67 48.07 47.46 47.59 1,410,052 -0.21(-0.45%)
May 07, 2014 48.01 48.08 47.51 47.80 1,448,857 +0.01(+0.02%)
May 06, 2014 48.39 48.40 47.75 47.79 1,382,893 -0.69(-1.43%)
May 05, 2014 48.16 48.73 47.99 48.48 1,340,334 +0.12(+0.24%)
May 02, 2014 47.85 48.50 47.76 48.37 1,759,657 +0.67(+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.