$65.43 -0.42 (%) Fidelity National Information Services Inc - NYSE

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FIS historical data

Date Open High Low Close Volume
7/31/201566.1766.1765.0865.431,691,187
7/30/201563.1066.6562.5965.857,446,623
7/29/201562.3663.3462.3063.24890,085
7/28/201562.3962.5161.8462.421,387,490
7/27/201562.3262.3661.5762.131,531,648
7/24/201562.5162.9562.1662.641,291,827
7/23/201563.9364.3562.0862.582,976,613
7/22/201563.7964.2963.6564.131,111,796
7/21/201564.1564.4863.6663.80966,336
7/20/201564.1964.6964.1264.26865,285
7/17/201564.6564.6563.9164.09681,762
7/16/201564.4864.6764.0264.502,172,475
7/15/201564.2464.4964.0264.15677,549
7/13/201563.9564.1063.7464.021,244,875
7/10/201563.0063.7862.9163.57964,053
7/9/201562.4262.7462.2362.33884,893
7/8/201562.1362.4661.5861.58832,459
7/7/201562.6262.7761.7762.70727,985
7/6/201561.8162.5861.6662.52943,321
7/2/201562.5162.5262.0062.37697,028
7/1/201562.1562.4861.9862.32861,340
6/30/201562.9062.9061.6961.801,313,772
6/29/201562.9963.1962.3362.411,456,888
6/26/201563.2563.4363.0463.372,518,287
6/25/201563.5163.5963.0363.13780,801
6/24/201564.1564.1963.3063.30691,303
6/23/201564.6664.7164.1564.27882,312
6/22/201564.2564.9364.1164.59959,857
6/19/201563.4764.0563.4763.941,356,551
6/18/201563.0863.4962.8563.401,452,845
6/17/201563.2463.3062.6462.94648,191
6/16/201562.8463.2662.6363.031,168,980
6/15/201562.6362.9662.1562.861,049,891
6/12/201563.7163.8663.1963.26879,422
6/11/201563.3064.3963.1064.161,744,301
6/10/201562.0162.7161.9762.53559,183
6/9/201562.0162.1761.6361.791,019,470
6/8/201562.0962.4761.8461.971,060,415
6/5/201561.6962.3161.5462.201,599,317
6/4/201562.1962.4061.7261.781,213,734
6/3/201562.7462.9162.3962.52931,903
6/2/201562.4162.5962.0562.441,277,940
6/1/201562.7563.0462.0862.621,606,565
5/29/201563.3063.4562.5862.701,547,987
5/28/201563.4663.6663.0863.40877,706
5/27/201563.5163.6763.1963.581,538,977
5/26/201564.1464.2363.1463.251,027,589
5/22/201564.4164.7264.2864.37794,634
5/21/201564.6064.8364.4864.54663,862
5/20/201564.9865.1964.6364.78646,301
5/19/201564.8164.9764.5664.78839,672
5/18/201564.3464.7764.2064.65866,445
5/15/201564.5764.8564.2664.451,050,355
5/14/201564.1764.6164.0164.551,346,128
5/13/201564.0164.6463.7663.861,038,334
5/12/201564.0464.3363.6664.001,579,069
5/11/201564.8765.2864.5464.54882,084
5/8/201564.7465.7064.7465.081,308,086
5/7/201563.5064.3263.4164.061,373,175
5/6/201563.5863.9663.1163.481,354,856
5/5/201563.0263.5562.9963.372,109,255
5/4/201563.3463.6863.0763.251,630,339
5/1/201562.7063.1562.1863.112,016,433
4/30/201560.9563.7960.7962.494,084,395
4/29/201564.1164.5964.0164.151,636,402
4/28/201563.8664.4163.5264.281,462,697
4/27/201564.3864.3863.8464.011,393,247
4/24/201564.5264.5363.9864.111,146,263
4/23/201564.1664.6763.9964.511,325,552
4/22/201564.1164.6863.7564.281,622,560
4/21/201564.0564.8564.0564.091,915,344
4/20/201563.6364.2963.5763.942,001,835
4/17/201563.6163.7262.9463.332,382,156
4/16/201564.2164.6363.8264.081,749,597
4/15/201564.5764.9663.9364.312,473,608
4/14/201564.6365.0064.2164.362,167,784
4/13/201565.2165.7464.5564.692,452,959
4/10/201565.8766.0763.2765.506,919,086
4/9/201568.5368.5567.7568.08920,483
4/8/201567.8468.5167.8468.51762,501
4/7/201568.0868.3367.8367.89727,390
4/6/201567.4168.4767.3468.151,185,916
4/2/201567.8168.4567.5468.08924,748
4/1/201567.9468.0467.1767.701,009,078
3/31/201568.0568.5867.8368.06736,205
3/30/201567.5868.5867.5568.28759,955
3/27/201567.2567.6966.7467.071,150,138
3/26/201567.3067.7266.8867.42946,983
3/25/201568.1268.1967.5367.542,031,369
3/24/201568.3968.6067.9868.141,293,343
3/23/201568.2968.8968.0668.53920,031
3/20/201568.1868.7567.7068.331,571,834
3/19/201567.5067.7667.1967.61659,656
3/18/201566.1467.8066.1067.49972,432
3/17/201566.2066.6266.0566.35584,813
3/16/201565.7066.6565.6166.64885,082
3/13/201566.0266.1864.9565.30812,063
3/12/201564.7466.2764.7466.251,087,440
3/11/201565.0365.2464.5064.601,016,810
3/10/201566.2666.2965.0965.10940,511
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!