Skip to main content

Fidelity National Information Services (NY: FIS )

84.43 -0.61 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 49.55 50.44 49.52 49.72 2,782,319 +0.85(+1.74%)
Oct 30, 2014 47.85 49.27 47.85 48.87 2,211,497 +1.01(+2.12%)
Oct 29, 2014 48.25 48.35 47.48 47.85 1,941,892 -0.30(-0.62%)
Oct 28, 2014 47.62 48.17 47.42 48.15 1,535,617 +0.83(+1.76%)
Oct 27, 2014 47.42 47.49 47.05 47.32 1,084,427 -0.17(-0.36%)
Oct 24, 2014 47.03 47.60 46.91 47.49 1,064,307 +0.45(+0.96%)
Oct 23, 2014 46.99 47.20 46.78 47.04 1,391,253 +0.66(+1.43%)
Oct 22, 2014 46.58 46.99 46.36 46.37 1,419,691 -0.20(-0.44%)
Oct 21, 2014 45.97 46.68 45.87 46.58 1,837,940 +0.82(+1.79%)
Oct 20, 2014 45.16 45.79 45.16 45.76 1,254,491 +0.28(+0.62%)
Oct 17, 2014 45.10 45.72 44.86 45.48 1,839,395 +0.88(+1.97%)
Oct 16, 2014 43.89 44.74 43.80 44.60 1,184,717 -0.02(-0.04%)
Oct 15, 2014 44.76 44.96 43.75 44.62 1,887,129 -0.77(-1.71%)
Oct 14, 2014 45.53 45.69 45.31 45.39 1,947,484 +0.07(+0.15%)
Oct 13, 2014 46.29 46.29 45.28 45.33 1,506,183 -0.90(-1.95%)
Oct 10, 2014 46.94 47.27 46.22 46.23 1,479,659 -0.68(-1.45%)
Oct 09, 2014 48.06 48.08 46.87 46.91 1,115,655 -1.21(-2.51%)
Oct 08, 2014 46.98 48.19 46.98 48.12 2,153,957 +1.10(+2.34%)
Oct 07, 2014 47.71 47.78 47.01 47.02 1,715,759 -1.07(-2.23%)
Oct 06, 2014 48.25 48.37 47.99 48.09 1,130,181 -0.01(-0.02%)
Oct 03, 2014 47.52 48.27 47.52 48.10 2,573,668 +0.73(+1.55%)
Oct 02, 2014 47.52 47.68 47.05 47.37 1,141,420 -0.06(-0.13%)
Oct 01, 2014 47.78 47.88 47.36 47.43 1,029,114 -0.51(-1.07%)
Sep 30, 2014 48.08 48.25 47.84 47.94 1,064,197 -0.16(-0.34%)
Sep 29, 2014 47.63 48.25 47.45 48.10 1,189,007 -0.15(-0.32%)
Sep 26, 2014 48.15 48.38 48.00 48.25 1,066,171 +0.12(+0.25%)
Sep 25, 2014 48.93 49.01 48.13 48.14 1,849,686 -0.94(-1.91%)
Sep 24, 2014 48.43 49.18 48.26 49.07 1,389,248 +0.62(+1.28%)
Sep 23, 2014 48.55 48.83 48.45 48.45 1,420,111 -0.21(-0.44%)
Sep 22, 2014 48.65 48.80 48.37 48.66 1,483,131 -0.09(-0.19%)
Sep 19, 2014 48.73 48.94 48.64 48.76 3,250,543 +0.26(+0.54%)
Sep 18, 2014 48.51 48.73 48.48 48.49 1,330,181 +0.05(+0.11%)
Sep 17, 2014 48.55 48.77 48.30 48.44 1,192,684 -0.09(-0.18%)
Sep 16, 2014 48.33 48.67 48.10 48.53 1,266,060 +0.08(+0.16%)
Sep 15, 2014 48.59 48.66 48.31 48.45 929,594 -0.10(-0.21%)
Sep 12, 2014 48.91 48.96 48.33 48.55 1,273,513 -0.20(-0.40%)
Sep 11, 2014 48.98 49.09 48.64 48.75 1,893,132 -0.47(-0.96%)
Sep 10, 2014 48.83 49.32 48.80 49.22 1,234,742 +0.33(+0.68%)
Sep 09, 2014 49.38 49.49 48.83 48.89 1,811,512 -0.59(-1.18%)
Sep 08, 2014 49.61 49.91 49.38 49.48 1,816,295 -0.14(-0.27%)
Sep 05, 2014 48.98 49.65 48.97 49.61 1,616,610 +0.59(+1.19%)
Sep 04, 2014 48.76 49.30 48.64 49.03 1,699,266 +0.47(+0.96%)
Sep 03, 2014 48.46 48.63 48.33 48.56 815,885 +0.18(+0.37%)
Sep 02, 2014 48.26 48.59 48.07 48.38 1,043,130 +0.26(+0.55%)
Aug 29, 2014 47.99 48.12 48.12 48.12 772,215 +0.03(+0.07%)
Aug 28, 2014 48.16 48.34 48.06 48.09 756,077 -0.23(-0.47%)
Aug 27, 2014 48.55 48.62 48.19 48.32 740,292 -0.27(-0.56%)
Aug 26, 2014 48.76 48.88 48.56 48.59 688,334 -0.16(-0.33%)
Aug 25, 2014 48.63 48.88 48.48 48.75 1,706,368 +0.30(+0.61%)
Aug 22, 2014 48.49 48.61 48.29 48.45 736,221 -0.15(-0.31%)
Aug 21, 2014 48.50 48.88 48.31 48.60 1,118,142 +0.11(+0.23%)
Aug 20, 2014 48.28 48.51 48.14 48.49 1,515,466 +0.24(+0.49%)
Aug 19, 2014 48.10 48.60 48.09 48.26 2,021,463 +0.20(+0.41%)
Aug 18, 2014 47.58 48.19 47.57 48.06 1,945,543 +0.75(+1.58%)
Aug 15, 2014 47.60 47.74 47.00 47.32 2,284,837 -0.10(-0.21%)
Aug 14, 2014 47.49 47.58 47.37 47.42 1,275,628 +0.02(+0.04%)
Aug 13, 2014 47.10 47.48 47.10 47.40 1,512,031 +0.55(+1.18%)
Aug 12, 2014 46.87 47.16 46.75 46.85 1,236,038 -0.12(-0.25%)
Aug 11, 2014 47.02 47.42 46.93 46.97 1,284,213 +0.16(+0.34%)
Aug 08, 2014 46.62 46.87 46.54 46.81 1,592,524 +0.29(+0.62%)
Aug 07, 2014 46.78 47.21 46.45 46.52 1,672,735 -0.14(-0.29%)
Aug 06, 2014 46.97 47.17 46.61 46.65 1,338,799 -0.34(-0.72%)
Aug 05, 2014 47.32 47.64 46.92 46.99 1,344,830 -0.44(-0.93%)
Aug 04, 2014 47.67 47.74 47.23 47.43 1,490,995 -0.14(-0.29%)
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.