Fidelity National Information Services (NY: FIS )

74.18 +0.72 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 44.76 45.31 44.75 44.98 2,314,524 +0.47(+1.06%)
Mar 28, 2014 44.13 44.75 43.96 44.50 1,336,553 +0.47(+1.07%)
Mar 27, 2014 44.00 44.28 43.76 44.03 1,728,699 -0.15(-0.34%)
Mar 26, 2014 44.84 44.97 44.15 44.18 1,251,362 -0.47(-1.06%)
Mar 25, 2014 45.03 45.09 44.44 44.66 1,218,372 -0.07(-0.15%)
Mar 24, 2014 45.70 45.88 44.64 44.72 1,083,086 -0.86(-1.88%)
Mar 21, 2014 46.13 46.34 45.36 45.58 3,005,878 -0.10(-0.22%)
Mar 20, 2014 45.31 45.79 45.23 45.68 1,172,084 +0.34(+0.76%)
Mar 19, 2014 45.69 45.86 45.04 45.34 1,072,020 -0.25(-0.55%)
Mar 18, 2014 44.98 45.63 44.96 45.59 1,102,208 +0.61(+1.37%)
Mar 17, 2014 44.66 45.08 44.66 44.98 1,730,994 +0.59(+1.33%)
Mar 14, 2014 44.82 44.99 44.34 44.39 2,124,304 -0.49(-1.09%)
Mar 13, 2014 46.11 46.19 44.87 44.87 1,902,460 -0.99(-2.16%)
Mar 12, 2014 45.88 45.93 45.62 45.87 1,397,047 -0.18(-0.38%)
Mar 11, 2014 46.27 46.50 45.95 46.04 1,421,605 -0.16(-0.34%)
Mar 10, 2014 46.43 46.45 46.08 46.20 930,123 -0.27(-0.58%)
Mar 07, 2014 46.84 46.90 46.37 46.47 1,184,712 -0.15(-0.32%)
Mar 06, 2014 46.58 46.90 46.42 46.62 1,580,581 +0.10(+0.22%)
Mar 05, 2014 47.44 47.44 46.48 46.52 1,736,548 -0.85(-1.80%)
Mar 04, 2014 46.90 47.48 46.81 47.38 1,434,245 +1.11(+2.39%)
Mar 03, 2014 46.08 46.50 45.72 46.27 1,003,568 -0.32(-0.68%)
Feb 28, 2014 46.87 47.08 46.34 46.59 1,575,247 -0.34(-0.73%)
Feb 27, 2014 46.04 46.95 46.04 46.93 1,601,634 +0.72(+1.56%)
Feb 26, 2014 46.14 46.43 45.96 46.21 1,137,152 +0.18(+0.38%)
Feb 25, 2014 45.94 46.22 45.76 46.03 1,025,377 +0.04(+0.09%)
Feb 24, 2014 45.57 46.34 45.52 45.99 1,198,641 +0.47(+1.03%)
Feb 21, 2014 45.67 45.83 45.52 45.52 963,499 +0.06(+0.13%)
Feb 20, 2014 45.26 45.77 45.16 45.46 996,072 +0.29(+0.65%)
Feb 19, 2014 45.32 45.88 45.15 45.17 928,969 -0.33(-0.72%)
Feb 18, 2014 45.15 45.54 44.98 45.50 1,104,973 +0.38(+0.84%)
Feb 14, 2014 45.12 45.12 45.12 45.12 1,084,209 -0.18(-0.39%)
Feb 13, 2014 44.67 45.30 44.67 45.30 1,169,184 +0.44(+0.97%)
Feb 12, 2014 44.61 44.90 44.53 44.86 2,086,905 +0.36(+0.81%)
Feb 11, 2014 44.53 44.73 44.09 44.50 2,028,905 +0.08(+0.17%)
Feb 10, 2014 44.89 44.97 44.07 44.43 1,933,630 -0.57(-1.27%)
Feb 07, 2014 44.27 45.02 44.16 45.00 3,840,389 +1.03(+2.34%)
Feb 06, 2014 43.14 43.97 43.02 43.97 2,685,713 +0.92(+2.14%)
Feb 05, 2014 42.68 43.40 42.33 43.04 3,629,371 +0.36(+0.84%)
Feb 04, 2014 41.29 43.00 40.35 42.68 3,522,065 +1.74(+4.26%)
Feb 03, 2014 42.50 42.60 40.93 40.94 2,373,444 -1.53(-3.61%)
Jan 31, 2014 42.76 42.80 42.29 42.47 2,870,772 -0.85(-1.97%)
Jan 30, 2014 43.22 43.58 43.09 43.33 1,208,235 +0.59(+1.39%)
Jan 29, 2014 42.30 43.24 42.29 42.73 2,913,227 +0.04(+0.10%)
Jan 28, 2014 42.20 42.74 42.06 42.69 1,030,883 +0.49(+1.15%)
Jan 27, 2014 42.73 42.73 42.18 42.21 2,394,035 -0.39(-0.90%)
Jan 24, 2014 44.15 44.27 42.47 42.59 3,296,598 -2.02(-4.53%)
Jan 23, 2014 44.40 44.82 44.19 44.61 3,213,330 -0.21(-0.47%)
Jan 22, 2014 44.57 44.86 44.53 44.82 2,124,820 +0.21(+0.47%)
Jan 21, 2014 44.40 44.66 44.12 44.61 2,445,406 +0.43(+0.97%)
Jan 17, 2014 44.07 44.18 44.18 44.18 1,703,246 +0.17(+0.38%)
Jan 16, 2014 43.86 44.12 43.76 44.02 1,675,201 +0.12(+0.27%)
Jan 15, 2014 43.93 44.11 43.80 43.90 2,661,985 -0.03(-0.08%)
Jan 14, 2014 43.76 44.29 43.60 43.93 2,388,526 +0.34(+0.77%)
Jan 13, 2014 44.25 44.47 43.50 43.60 1,448,349 -0.80(-1.81%)
Jan 10, 2014 44.54 44.59 44.15 44.40 832,162 -0.02(-0.04%)
Jan 09, 2014 44.48 44.61 44.33 44.42 742,266 +0.02(+0.04%)
Jan 08, 2014 44.42 44.52 44.27 44.40 2,115,596 +0.04(+0.09%)
Jan 07, 2014 44.33 44.49 44.22 44.36 1,021,422 +0.08(+0.19%)
Jan 06, 2014 44.59 44.76 44.22 44.28 941,477 -0.25(-0.56%)
Jan 03, 2014 44.41 44.91 44.29 44.53 1,157,075 +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.