Skip to main content

Fidelity National Information Services (NY: FIS )

74.46 +1.00 (+1.36%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 47.81 48.00 47.60 47.67 2,227,170 -0.52(-1.09%)
Jul 30, 2014 47.73 48.24 47.62 48.20 2,061,319 +0.57(+1.19%)
Jul 29, 2014 48.09 48.13 46.96 47.63 2,487,628 -0.18(-0.37%)
Jul 28, 2014 47.76 47.93 47.34 47.81 1,535,924 -0.03(-0.05%)
Jul 25, 2014 47.58 47.97 47.58 47.84 1,214,960 +0.01(+0.02%)
Jul 24, 2014 47.95 47.97 47.71 47.83 1,205,729 +0.00(+0.00%)
Jul 23, 2014 48.05 48.08 47.78 47.83 716,495 -0.27(-0.56%)
Jul 22, 2014 47.95 48.17 47.87 48.10 1,119,524 +0.31(+0.65%)
Jul 21, 2014 47.90 48.00 47.70 47.78 684,717 -0.32(-0.67%)
Jul 18, 2014 47.62 48.14 47.49 48.11 1,225,176 +0.58(+1.23%)
Jul 17, 2014 47.76 48.08 47.51 47.52 1,824,958 -0.46(-0.97%)
Jul 16, 2014 47.89 48.06 47.67 47.99 2,511,249 +0.21(+0.44%)
Jul 15, 2014 47.45 47.82 47.38 47.78 1,739,514 +0.31(+0.66%)
Jul 14, 2014 47.13 47.48 47.02 47.46 1,461,450 +0.47(+1.01%)
Jul 11, 2014 46.64 47.02 46.40 46.99 1,290,957 +0.41(+0.89%)
Jul 10, 2014 46.25 46.95 46.20 46.58 1,332,360 -0.09(-0.20%)
Jul 09, 2014 46.69 46.74 46.49 46.67 871,273 +0.09(+0.20%)
Jul 08, 2014 46.69 46.76 46.31 46.58 1,105,930 -0.10(-0.22%)
Jul 07, 2014 46.65 46.84 46.53 46.68 624,138 -0.19(-0.40%)
Jul 03, 2014 46.50 46.86 46.86 46.86 641,785 +0.43(+0.93%)
Jul 02, 2014 46.32 46.62 46.25 46.43 864,079 +0.01(+0.02%)
Jul 01, 2014 46.40 46.85 46.33 46.42 1,383,090 +0.15(+0.33%)
Jun 30, 2014 46.26 46.40 45.85 46.27 1,307,187 -0.06(-0.13%)
Jun 27, 2014 46.08 46.41 45.97 46.33 1,649,617 +0.12(+0.26%)
Jun 26, 2014 46.69 46.70 45.90 46.21 2,466,607 -0.52(-1.12%)
Jun 25, 2014 45.98 46.83 45.92 46.74 1,990,647 +0.62(+1.34%)
Jun 24, 2014 46.03 46.37 46.02 46.12 1,307,577 -0.03(-0.07%)
Jun 23, 2014 46.01 46.21 45.83 46.15 1,011,444 +0.14(+0.29%)
Jun 20, 2014 45.86 46.33 45.82 46.02 2,441,387 +0.20(+0.44%)
Jun 19, 2014 45.66 45.92 45.57 45.82 1,613,042 +0.20(+0.44%)
Jun 18, 2014 45.63 45.76 45.36 45.61 1,106,896 -0.10(-0.22%)
Jun 17, 2014 45.32 45.87 45.31 45.71 1,289,457 +0.36(+0.78%)
Jun 16, 2014 45.40 45.53 45.18 45.36 803,049 -0.16(-0.35%)
Jun 13, 2014 45.34 45.65 45.32 45.52 825,223 +0.16(+0.35%)
Jun 12, 2014 45.82 45.82 45.16 45.36 810,982 -0.45(-0.98%)
Jun 11, 2014 46.26 46.26 45.78 45.81 706,762 -0.58(-1.25%)
Jun 10, 2014 46.42 46.49 46.26 46.39 784,993 +0.04(+0.09%)
Jun 06, 2014 45.91 46.40 45.88 46.35 1,058,999 +0.44(+0.95%)
Jun 05, 2014 45.56 45.92 45.39 45.91 1,001,361 +0.30(+0.66%)
Jun 04, 2014 45.39 45.63 45.22 45.60 1,222,997 +0.16(+0.35%)
Jun 03, 2014 45.34 45.60 45.32 45.44 597,549 -0.13(-0.28%)
Jun 02, 2014 45.54 45.73 45.25 45.57 1,005,575 +0.00(+0.00%)
May 30, 2014 45.47 45.62 45.38 45.57 979,017 +0.08(+0.17%)
May 29, 2014 45.66 45.66 45.39 45.50 1,379,706 +0.10(+0.22%)
May 28, 2014 45.22 45.60 45.05 45.39 1,401,770 +0.25(+0.56%)
May 27, 2014 45.13 45.39 44.91 45.14 987,323 +0.22(+0.49%)
May 23, 2014 44.79 44.92 44.92 44.92 788,406 +0.13(+0.30%)
May 22, 2014 44.82 44.84 44.65 44.79 492,635 -0.01(-0.02%)
May 21, 2014 44.87 45.02 44.71 44.80 985,095 -0.01(-0.02%)
May 20, 2014 45.34 45.40 44.77 44.81 1,097,752 -0.45(-1.00%)
May 19, 2014 44.79 45.33 44.66 45.26 2,755,364 +0.32(+0.71%)
May 16, 2014 45.21 45.39 44.74 44.94 3,069,722 -0.34(-0.74%)
May 15, 2014 45.65 45.65 45.13 45.28 1,256,874 -0.41(-0.90%)
May 14, 2014 45.95 46.07 45.66 45.69 910,156 -0.32(-0.70%)
May 13, 2014 46.22 46.22 45.98 46.01 1,182,184 -0.20(-0.44%)
May 12, 2014 45.38 46.26 45.35 46.21 2,769,473 +0.98(+2.16%)
May 09, 2014 45.13 45.29 44.87 45.23 1,669,565 +0.23(+0.50%)
May 08, 2014 45.09 45.46 44.89 45.01 1,490,830 -0.20(-0.45%)
May 07, 2014 45.41 45.48 44.93 45.21 1,531,858 +0.01(+0.02%)
May 06, 2014 45.76 45.77 45.17 45.20 1,462,115 -0.66(-1.43%)
May 05, 2014 45.55 46.09 45.39 45.86 1,417,118 +0.11(+0.24%)
May 02, 2014 45.26 45.87 45.18 45.75 1,860,463 +0.63(+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.