Skip to main content

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 (%)
Sep 30, 2014 47.86 48.04 47.63 47.72 1,069,031 -0.16(-0.34%)
Sep 29, 2014 47.42 48.04 47.24 47.88 1,194,409 -0.15(-0.32%)
Sep 26, 2014 47.93 48.16 47.78 48.04 1,071,014 +0.12(+0.25%)
Sep 25, 2014 48.71 48.79 47.91 47.92 1,858,088 -0.93(-1.91%)
Sep 24, 2014 48.21 48.96 48.05 48.85 1,395,559 +0.62(+1.28%)
Sep 23, 2014 48.33 48.60 48.23 48.23 1,426,562 -0.21(-0.44%)
Sep 22, 2014 48.43 48.58 48.15 48.44 1,489,869 -0.09(-0.19%)
Sep 19, 2014 48.51 48.71 48.42 48.54 3,265,310 +0.26(+0.54%)
Sep 18, 2014 48.29 48.51 48.26 48.27 1,336,224 +0.05(+0.11%)
Sep 17, 2014 48.33 48.55 48.08 48.22 1,198,102 -0.08(-0.18%)
Sep 16, 2014 48.11 48.45 47.88 48.31 1,271,812 +0.08(+0.16%)
Sep 15, 2014 48.37 48.44 48.10 48.23 933,817 -0.10(-0.21%)
Sep 12, 2014 48.69 48.74 48.11 48.33 1,279,298 -0.20(-0.40%)
Sep 11, 2014 48.76 48.87 48.42 48.53 1,901,732 -0.47(-0.96%)
Sep 10, 2014 48.60 49.09 48.58 49.00 1,240,351 +0.33(+0.68%)
Sep 09, 2014 49.16 49.26 48.61 48.67 1,819,741 -0.58(-1.18%)
Sep 08, 2014 49.38 49.68 49.15 49.25 1,824,546 -0.14(-0.27%)
Sep 05, 2014 48.76 49.42 48.75 49.39 1,623,954 +0.58(+1.19%)
Sep 04, 2014 48.54 49.08 48.42 48.81 1,706,985 +0.46(+0.96%)
Sep 03, 2014 48.24 48.41 48.11 48.34 819,591 +0.18(+0.37%)
Sep 02, 2014 48.04 48.37 47.85 48.17 1,047,869 +0.26(+0.55%)
Aug 29, 2014 47.78 47.90 47.90 47.90 775,723 +0.03(+0.07%)
Aug 28, 2014 47.95 48.12 47.84 47.87 759,512 -0.23(-0.47%)
Aug 27, 2014 48.33 48.40 47.97 48.10 743,655 -0.27(-0.56%)
Aug 26, 2014 48.54 48.65 48.34 48.37 691,460 -0.16(-0.33%)
Aug 25, 2014 48.41 48.66 48.26 48.53 1,714,119 +0.30(+0.61%)
Aug 22, 2014 48.27 48.39 48.07 48.23 739,565 -0.15(-0.31%)
Aug 21, 2014 48.28 48.65 48.09 48.38 1,123,221 +0.11(+0.23%)
Aug 20, 2014 48.06 48.29 47.92 48.27 1,522,350 +0.24(+0.49%)
Aug 19, 2014 47.88 48.38 47.87 48.04 2,030,646 +0.19(+0.41%)
Aug 18, 2014 47.36 47.97 47.35 47.84 1,954,381 +0.74(+1.58%)
Aug 15, 2014 47.38 47.52 46.79 47.10 2,295,216 -0.10(-0.21%)
Aug 14, 2014 47.28 47.36 47.15 47.20 1,281,422 +0.02(+0.04%)
Aug 13, 2014 46.88 47.26 46.88 47.19 1,518,899 +0.55(+1.18%)
Aug 12, 2014 46.65 46.95 46.54 46.64 1,241,653 -0.12(-0.25%)
Aug 11, 2014 46.81 47.20 46.71 46.76 1,290,047 +0.16(+0.34%)
Aug 08, 2014 46.41 46.66 46.33 46.60 1,599,758 +0.29(+0.62%)
Aug 07, 2014 46.57 46.99 46.24 46.31 1,680,333 -0.13(-0.29%)
Aug 06, 2014 46.76 46.95 46.40 46.44 1,344,881 -0.34(-0.72%)
Aug 05, 2014 47.10 47.42 46.70 46.78 1,350,939 -0.44(-0.93%)
Aug 04, 2014 47.46 47.52 47.02 47.22 1,497,768 -0.14(-0.29%)
Aug 01, 2014 47.36 47.73 47.34 47.35 1,412,594 -0.25(-0.53%)
Jul 31, 2014 47.74 47.93 47.53 47.61 2,230,290 -0.52(-1.09%)
Jul 30, 2014 47.67 48.17 47.55 48.13 2,064,206 +0.57(+1.19%)
Jul 29, 2014 48.02 48.06 46.90 47.57 2,491,112 -0.18(-0.37%)
Jul 28, 2014 47.69 47.86 47.27 47.74 1,538,076 -0.03(-0.05%)
Jul 25, 2014 47.52 47.90 47.52 47.77 1,216,662 +0.01(+0.02%)
Jul 24, 2014 47.89 47.90 47.64 47.76 1,207,418 +0.00(+0.00%)
Jul 23, 2014 47.98 48.01 47.71 47.76 717,498 -0.27(-0.56%)
Jul 22, 2014 47.89 48.10 47.80 48.03 1,121,092 +0.31(+0.65%)
Jul 21, 2014 47.84 47.94 47.63 47.72 685,676 -0.32(-0.67%)
Jul 18, 2014 47.55 48.07 47.42 48.04 1,226,892 +0.58(+1.23%)
Jul 17, 2014 47.69 48.01 47.45 47.46 1,827,515 -0.46(-0.97%)
Jul 16, 2014 47.82 48.00 47.60 47.92 2,514,767 +0.21(+0.44%)
Jul 15, 2014 47.39 47.75 47.31 47.71 1,741,951 +0.31(+0.66%)
Jul 14, 2014 47.07 47.41 46.96 47.40 1,463,497 +0.47(+1.01%)
Jul 11, 2014 46.57 46.96 46.33 46.92 1,292,766 +0.41(+0.89%)
Jul 10, 2014 46.18 46.88 46.14 46.51 1,334,227 -0.09(-0.20%)
Jul 09, 2014 46.63 46.68 46.43 46.60 872,494 +0.09(+0.20%)
Jul 08, 2014 46.63 46.70 46.25 46.51 1,107,479 -0.10(-0.22%)
Jul 07, 2014 46.59 46.77 46.46 46.61 625,012 -0.19(-0.40%)
Jul 03, 2014 46.43 46.80 46.80 46.80 642,684 +0.43(+0.93%)
Jul 02, 2014 46.26 46.55 46.19 46.37 865,290 +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.