Fidelity National Information Services (NY: FIS )

89.73 -0.99 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 46.20 46.33 45.78 46.21 1,309,018 -0.06(-0.13%)
Jun 27, 2014 46.01 46.34 45.91 46.27 1,651,927 +0.12(+0.26%)
Jun 26, 2014 46.62 46.64 45.84 46.15 2,470,062 -0.52(-1.12%)
Jun 25, 2014 45.92 46.76 45.86 46.67 1,993,435 +0.62(+1.34%)
Jun 24, 2014 45.97 46.30 45.95 46.05 1,309,409 -0.03(-0.07%)
Jun 23, 2014 45.95 46.15 45.77 46.09 1,012,861 +0.14(+0.29%)
Jun 20, 2014 45.79 46.27 45.76 45.95 2,444,807 +0.20(+0.44%)
Jun 19, 2014 45.60 45.86 45.51 45.75 1,615,302 +0.20(+0.44%)
Jun 18, 2014 45.57 45.69 45.30 45.55 1,108,446 -0.10(-0.22%)
Jun 17, 2014 45.25 45.80 45.24 45.65 1,291,263 +0.35(+0.78%)
Jun 16, 2014 45.34 45.46 45.12 45.30 804,174 -0.16(-0.35%)
Jun 13, 2014 45.28 45.58 45.26 45.46 826,379 +0.16(+0.35%)
Jun 12, 2014 45.75 45.75 45.09 45.30 812,118 -0.45(-0.98%)
Jun 11, 2014 46.20 46.20 45.72 45.74 707,752 -0.58(-1.25%)
Jun 10, 2014 46.36 46.42 46.20 46.32 786,093 +0.04(+0.09%)
Jun 06, 2014 45.84 46.34 45.81 46.28 1,060,482 +0.44(+0.95%)
Jun 05, 2014 45.50 45.85 45.33 45.84 1,002,764 +0.30(+0.66%)
Jun 04, 2014 45.32 45.57 45.15 45.54 1,224,710 +0.16(+0.35%)
Jun 03, 2014 45.27 45.54 45.26 45.38 598,386 -0.13(-0.28%)
Jun 02, 2014 45.47 45.67 45.19 45.51 1,006,983 +0.00(+0.00%)
May 30, 2014 45.41 45.56 45.31 45.51 980,389 +0.08(+0.17%)
May 29, 2014 45.59 45.59 45.33 45.43 1,381,639 +0.10(+0.22%)
May 28, 2014 45.15 45.54 44.99 45.33 1,403,733 +0.25(+0.56%)
May 27, 2014 45.07 45.32 44.85 45.08 988,706 +0.22(+0.49%)
May 23, 2014 44.73 44.86 44.86 44.86 789,510 +0.13(+0.30%)
May 22, 2014 44.76 44.78 44.58 44.73 493,325 -0.01(-0.02%)
May 21, 2014 44.81 44.96 44.65 44.73 986,475 -0.01(-0.02%)
May 20, 2014 45.27 45.34 44.71 44.74 1,099,290 -0.45(-1.00%)
May 19, 2014 44.73 45.26 44.60 45.20 2,759,224 +0.32(+0.71%)
May 16, 2014 45.15 45.32 44.68 44.88 3,074,022 -0.34(-0.74%)
May 15, 2014 45.58 45.58 45.07 45.21 1,258,635 -0.41(-0.90%)
May 14, 2014 45.89 46.00 45.59 45.62 911,431 -0.32(-0.69%)
May 13, 2014 46.15 46.15 45.91 45.94 1,183,840 -0.20(-0.44%)
May 12, 2014 45.31 46.20 45.29 46.15 2,773,352 +0.97(+2.16%)
May 09, 2014 45.07 45.23 44.81 45.17 1,671,904 +0.23(+0.50%)
May 08, 2014 45.03 45.40 44.83 44.94 1,492,919 -0.20(-0.45%)
May 07, 2014 45.35 45.41 44.87 45.15 1,534,004 +0.01(+0.02%)
May 06, 2014 45.70 45.71 45.10 45.14 1,464,163 -0.66(-1.43%)
May 05, 2014 45.49 46.03 45.32 45.79 1,419,103 +0.11(+0.24%)
May 02, 2014 45.20 45.81 45.11 45.68 1,863,069 +0.63(+1.40%)
May 01, 2014 44.97 45.20 43.81 45.05 2,193,884 +0.15(+0.34%)
Apr 30, 2014 44.47 45.05 44.18 44.90 2,266,436 +0.53(+1.19%)
Apr 29, 2014 43.89 44.38 43.68 44.37 1,878,934 +0.76(+1.73%)
Apr 28, 2014 43.85 44.21 43.17 43.62 1,145,054 +0.08(+0.19%)
Apr 25, 2014 43.92 43.94 43.50 43.53 902,240 -0.63(-1.43%)
Apr 24, 2014 44.95 44.95 44.04 44.16 1,902,129 -0.63(-1.41%)
Apr 23, 2014 44.13 44.92 44.13 44.79 2,529,854 +0.66(+1.50%)
Apr 22, 2014 44.10 44.29 43.93 44.13 1,194,906 +0.00(+0.00%)
Apr 21, 2014 44.46 44.52 43.84 44.13 835,396 -0.14(-0.32%)
Apr 17, 2014 43.88 44.27 44.27 44.27 1,676,357 +0.15(+0.34%)
Apr 16, 2014 44.20 44.44 44.01 44.12 1,545,963 +0.29(+0.67%)
Apr 15, 2014 43.64 44.08 43.36 43.83 2,342,641 +0.40(+0.91%)
Apr 14, 2014 43.41 43.53 43.00 43.43 1,452,028 +0.34(+0.78%)
Apr 11, 2014 43.22 43.61 42.85 43.10 1,754,228 -0.45(-1.02%)
Apr 10, 2014 44.62 44.68 43.54 43.54 1,044,151 -1.01(-2.26%)
Apr 09, 2014 44.47 44.58 44.01 44.55 1,302,031 +0.28(+0.63%)
Apr 08, 2014 44.45 44.49 44.00 44.27 1,508,472 -0.19(-0.43%)
Apr 07, 2014 44.56 44.76 43.89 44.47 3,903,823 -0.22(-0.49%)
Apr 04, 2014 45.86 45.88 44.59 44.68 1,506,395 -0.83(-1.83%)
Apr 03, 2014 45.57 45.68 45.40 45.52 1,266,223 +0.00(+0.00%)
Apr 02, 2014 45.31 45.67 45.16 45.52 1,435,630 +0.20(+0.45%)
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.