Fidelity National Information Services (NY: FIS )

69.30 -0.43 (-0.62%)
Streaming Delayed Price Updated: 3:04 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 50.67 50.86 50.43 50.53 1,009,693 -0.17(-0.34%)
Sep 29, 2014 50.20 50.86 50.02 50.70 1,128,111 -0.16(-0.32%)
Sep 26, 2014 50.75 50.99 50.59 50.86 1,011,566 +0.13(+0.25%)
Sep 25, 2014 51.57 51.66 50.73 50.73 1,754,953 -0.99(-1.91%)
Sep 24, 2014 51.04 51.83 50.87 51.72 1,318,097 +0.66(+1.28%)
Sep 23, 2014 51.17 51.46 51.07 51.07 1,347,379 -0.22(-0.44%)
Sep 22, 2014 51.27 51.43 50.98 51.29 1,407,172 -0.10(-0.19%)
Sep 19, 2014 51.36 51.58 51.26 51.39 3,084,064 +0.28(+0.54%)
Sep 18, 2014 51.13 51.36 51.09 51.11 1,262,055 +0.05(+0.11%)
Sep 17, 2014 51.17 51.40 50.90 51.06 1,131,600 -0.09(-0.18%)
Sep 16, 2014 50.94 51.30 50.70 51.15 1,201,218 +0.08(+0.16%)
Sep 15, 2014 51.21 51.28 50.92 51.07 881,984 -0.11(-0.21%)
Sep 12, 2014 51.55 51.60 50.94 51.17 1,208,289 -0.21(-0.40%)
Sep 11, 2014 51.62 51.74 51.26 51.38 1,796,174 -0.50(-0.96%)
Sep 10, 2014 51.46 51.98 51.43 51.88 1,171,504 +0.35(+0.68%)
Sep 09, 2014 52.05 52.16 51.47 51.53 1,718,734 -0.62(-1.18%)
Sep 08, 2014 52.28 52.60 52.04 52.15 1,723,272 -0.14(-0.27%)
Sep 05, 2014 51.62 52.33 51.61 52.29 1,533,814 +0.62(+1.19%)
Sep 04, 2014 51.39 51.96 51.26 51.68 1,612,236 +0.49(+0.96%)
Sep 03, 2014 51.08 51.26 50.94 51.18 774,099 +0.19(+0.37%)
Sep 02, 2014 50.86 51.21 50.67 51.00 989,706 +0.28(+0.55%)
Aug 29, 2014 50.58 50.72 50.72 50.72 732,665 +0.04(+0.07%)
Aug 28, 2014 50.76 50.95 50.66 50.68 717,354 -0.24(-0.47%)
Aug 27, 2014 51.17 51.25 50.79 50.92 702,377 -0.29(-0.56%)
Aug 26, 2014 51.39 51.51 51.18 51.21 653,080 -0.17(-0.33%)
Aug 25, 2014 51.26 51.52 51.09 51.38 1,618,975 +0.31(+0.61%)
Aug 22, 2014 51.11 51.24 50.90 51.07 698,515 -0.16(-0.31%)
Aug 21, 2014 51.12 51.51 50.92 51.23 1,060,875 +0.12(+0.23%)
Aug 20, 2014 50.89 51.13 50.74 51.11 1,437,850 +0.25(+0.49%)
Aug 19, 2014 50.69 51.22 50.68 50.86 1,917,932 +0.21(+0.41%)
Aug 18, 2014 50.15 50.79 50.14 50.66 1,845,901 +0.79(+1.58%)
Aug 15, 2014 50.16 50.32 49.54 49.87 2,167,817 -0.11(-0.21%)
Aug 14, 2014 50.06 50.15 49.92 49.98 1,210,295 +0.02(+0.04%)
Aug 13, 2014 49.64 50.04 49.64 49.96 1,434,591 +0.58(+1.18%)
Aug 12, 2014 49.40 49.71 49.27 49.38 1,172,733 -0.13(-0.25%)
Aug 11, 2014 49.56 49.98 49.46 49.50 1,218,441 +0.17(+0.34%)
Aug 08, 2014 49.14 49.41 49.06 49.33 1,510,961 +0.30(+0.62%)
Aug 07, 2014 49.31 49.75 48.96 49.03 1,587,064 -0.14(-0.29%)
Aug 06, 2014 49.50 49.71 49.13 49.17 1,270,231 -0.36(-0.72%)
Aug 05, 2014 49.87 50.21 49.45 49.53 1,275,953 -0.46(-0.93%)
Aug 04, 2014 50.25 50.32 49.78 49.99 1,414,633 -0.14(-0.29%)
Aug 01, 2014 50.15 50.53 50.12 50.14 1,334,186 -0.27(-0.53%)
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%)
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.