Fidelity National Information Services (NY: FIS )

84.41 -0.02 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 44.90 45.45 44.89 45.12 2,307,285 +0.47(+1.06%)
Mar 28, 2014 44.27 44.89 44.09 44.64 1,332,373 +0.47(+1.07%)
Mar 27, 2014 44.14 44.42 43.89 44.17 1,723,292 -0.15(-0.34%)
Mar 26, 2014 44.98 45.11 44.29 44.32 1,247,448 -0.47(-1.06%)
Mar 25, 2014 45.17 45.23 44.58 44.80 1,214,562 -0.07(-0.15%)
Mar 24, 2014 45.84 46.02 44.78 44.86 1,079,698 -0.86(-1.88%)
Mar 21, 2014 46.27 46.48 45.50 45.72 2,996,476 -0.10(-0.22%)
Mar 20, 2014 45.45 45.93 45.37 45.83 1,168,418 +0.35(+0.76%)
Mar 19, 2014 45.83 46.00 45.18 45.48 1,068,667 -0.25(-0.55%)
Mar 18, 2014 45.12 45.77 45.10 45.73 1,098,760 +0.62(+1.37%)
Mar 17, 2014 44.80 45.23 44.80 45.12 1,725,580 +0.59(+1.33%)
Mar 14, 2014 44.96 45.13 44.48 44.53 2,117,660 -0.49(-1.09%)
Mar 13, 2014 46.26 46.33 45.01 45.01 1,896,510 -1.00(-2.16%)
Mar 12, 2014 46.02 46.08 45.77 46.01 1,392,677 -0.18(-0.38%)
Mar 11, 2014 46.41 46.65 46.09 46.19 1,417,159 -0.16(-0.34%)
Mar 10, 2014 46.57 46.59 46.22 46.35 927,214 -0.27(-0.58%)
Mar 07, 2014 46.99 47.04 46.52 46.62 1,181,007 -0.15(-0.32%)
Mar 06, 2014 46.73 47.04 46.57 46.77 1,575,637 +0.10(+0.22%)
Mar 05, 2014 47.59 47.59 46.62 46.67 1,731,116 -0.86(-1.80%)
Mar 04, 2014 47.04 47.63 46.95 47.52 1,429,759 +1.11(+2.39%)
Mar 03, 2014 46.22 46.64 45.86 46.41 1,000,429 -0.32(-0.68%)
Feb 28, 2014 47.02 47.23 46.48 46.73 1,570,320 -0.34(-0.73%)
Feb 27, 2014 46.19 47.09 46.19 47.08 1,596,625 +0.72(+1.56%)
Feb 26, 2014 46.29 46.58 46.10 46.36 1,133,595 +0.18(+0.38%)
Feb 25, 2014 46.09 46.36 45.90 46.18 1,022,170 +0.04(+0.09%)
Feb 24, 2014 45.71 46.49 45.67 46.14 1,194,892 +0.47(+1.03%)
Feb 21, 2014 45.81 45.98 45.66 45.67 960,486 +0.06(+0.13%)
Feb 20, 2014 45.40 45.92 45.30 45.61 992,957 +0.29(+0.65%)
Feb 19, 2014 45.46 46.02 45.29 45.31 926,063 -0.33(-0.72%)
Feb 18, 2014 45.30 45.69 45.12 45.64 1,101,517 +0.38(+0.84%)
Feb 14, 2014 45.26 45.26 45.26 45.26 1,080,818 -0.18(-0.39%)
Feb 13, 2014 44.81 45.44 44.81 45.44 1,165,527 +0.44(+0.97%)
Feb 12, 2014 44.75 45.04 44.67 45.00 2,080,378 +0.36(+0.81%)
Feb 11, 2014 44.67 44.87 44.23 44.64 2,022,559 +0.08(+0.17%)
Feb 10, 2014 45.03 45.11 44.20 44.57 1,927,582 -0.57(-1.27%)
Feb 07, 2014 44.41 45.16 44.30 45.14 3,828,378 +1.03(+2.34%)
Feb 06, 2014 43.27 44.10 43.15 44.10 2,677,313 +0.92(+2.14%)
Feb 05, 2014 42.82 43.53 42.46 43.18 3,618,020 +0.36(+0.84%)
Feb 04, 2014 41.42 43.14 40.48 42.82 3,511,049 +1.75(+4.26%)
Feb 03, 2014 42.63 42.73 41.06 41.07 2,366,021 -1.54(-3.61%)
Jan 31, 2014 42.89 42.94 42.42 42.61 2,861,793 -0.86(-1.97%)
Jan 30, 2014 43.36 43.72 43.22 43.46 1,204,456 +0.60(+1.39%)
Jan 29, 2014 42.43 43.38 42.42 42.87 2,904,116 +0.04(+0.10%)
Jan 28, 2014 42.33 42.88 42.19 42.83 1,027,659 +0.49(+1.15%)
Jan 27, 2014 42.86 42.86 42.31 42.34 2,386,547 -0.39(-0.90%)
Jan 24, 2014 44.29 44.41 42.61 42.73 3,286,287 -2.03(-4.53%)
Jan 23, 2014 44.54 44.96 44.33 44.75 3,203,280 -0.21(-0.47%)
Jan 22, 2014 44.71 45.00 44.67 44.96 2,118,174 +0.21(+0.47%)
Jan 21, 2014 44.54 44.80 44.25 44.75 2,437,757 +0.43(+0.97%)
Jan 17, 2014 44.21 44.32 44.32 44.32 1,697,918 +0.17(+0.38%)
Jan 16, 2014 44.00 44.26 43.89 44.15 1,669,962 +0.12(+0.27%)
Jan 15, 2014 44.07 44.25 43.94 44.04 2,653,659 -0.03(-0.08%)
Jan 14, 2014 43.89 44.43 43.73 44.07 2,381,056 +0.34(+0.77%)
Jan 13, 2014 44.39 44.61 43.64 43.73 1,443,820 -0.81(-1.81%)
Jan 10, 2014 44.68 44.73 44.29 44.54 829,559 -0.02(-0.04%)
Jan 09, 2014 44.62 44.75 44.46 44.56 739,944 +0.02(+0.04%)
Jan 08, 2014 44.56 44.66 44.41 44.54 2,108,979 +0.04(+0.09%)
Jan 07, 2014 44.46 44.63 44.36 44.50 1,018,227 +0.08(+0.19%)
Jan 06, 2014 44.73 44.90 44.36 44.41 938,533 -0.25(-0.56%)
Jan 03, 2014 44.55 45.05 44.43 44.67 1,153,456 +0.13(+0.28%)
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.