$60.46 +0.35 (%) Fidelity National Information Services Inc - NYSE

Nov. 25, 2014 | 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
11/24/201459.9560.2259.9360.11682,375
11/21/201460.1560.2559.8159.90957,243
11/20/201459.5459.8159.3659.70657,786
11/19/201459.7659.8559.3559.78763,980
11/18/201459.3659.9659.2559.801,203,600
11/17/201459.0259.5458.8159.46936,293
11/14/201459.3559.5758.9959.123,000,120
11/13/201459.0559.3158.8159.301,154,195
11/12/201458.3458.9358.3458.911,213,801
11/11/201458.5758.6858.3058.49922,227
11/10/201458.2258.6657.1958.58899,862
11/7/201458.9558.9858.2758.38961,171
11/6/201458.9159.0358.6658.92613,694
11/5/201458.6058.8758.2058.791,087,897
11/4/201458.1858.5558.0358.231,168,981
11/3/201458.6258.7558.1458.331,062,416
10/31/201458.1959.2458.1658.392,369,159
10/30/201456.2057.8656.2057.391,883,101
10/29/201456.6756.7855.7656.201,653,531
10/28/201455.9356.5755.6956.551,307,586
10/27/201455.6955.8055.2655.57923,395
10/24/201455.2355.9055.0955.77906,263
10/23/201455.1855.4354.9455.241,184,659
10/22/201454.7055.1954.4454.461,208,874
10/21/201453.9954.8253.8754.701,565,015
10/20/201453.0353.7753.0353.741,068,206
10/17/201452.9753.7052.6853.411,566,254
10/16/201451.5452.5451.4452.381,008,793
10/15/201452.5652.8151.3852.401,606,900
10/14/201453.4753.6653.2153.311,658,293
10/13/201454.3654.3653.1853.231,282,523
10/10/201455.1355.5154.2854.291,259,937
10/9/201456.4456.4755.0555.09949,986
10/8/201455.1756.5955.1756.511,834,105
10/7/201456.0356.1155.2155.221,460,978
10/6/201456.6656.8056.3656.48962,355
10/3/201455.8156.6955.8156.492,191,491
10/2/201455.8156.0055.2655.63971,925
10/1/201456.1156.2355.6255.70876,296
9/30/201456.4656.6756.1956.30906,169
9/29/201455.9456.6755.7356.491,012,446
9/26/201456.5556.8256.3756.67907,850
9/25/201457.4657.5656.5256.531,575,017
9/24/201456.8757.7656.6857.631,182,952
9/23/201457.0257.3456.9056.901,209,232
9/22/201457.1357.3156.8057.151,262,894
9/19/201457.2357.4757.1257.262,767,854
9/18/201456.9757.2356.9356.951,132,656
9/17/201457.0257.2756.7256.891,015,577
9/16/201456.7657.1656.4956.991,078,057
9/15/201457.0657.1556.7456.90791,554
9/12/201457.4457.5056.7657.021,084,403
9/11/201457.7657.8957.3657.491,605,282
9/10/201457.5858.1657.5558.051,047,000
9/9/201458.2458.3657.5957.661,536,072
9/8/201458.5058.8658.2358.351,540,128
9/5/201457.7658.5557.7558.511,370,805
9/4/201457.5058.1457.3657.821,440,893
9/3/201457.1557.3657.0057.27691,830
9/2/201456.9157.3056.6957.06884,523
8/29/201456.6056.8656.4256.75654,782
8/28/201456.8057.0156.6856.71641,116
8/27/201457.2557.3456.8356.98627,731
8/26/201457.5057.6457.2757.30583,673
8/25/201457.3557.6557.1757.491,446,915
8/22/201457.1957.3356.9057.14624,279
8/21/201457.2057.6456.9757.32948,129
8/20/201456.9457.2256.7657.191,285,040
8/19/201456.7257.3156.7156.911,714,100
8/18/201456.1156.8356.1056.681,649,724
8/15/201456.1356.3655.4355.801,937,428
8/14/201456.0156.1655.8555.921,081,669
8/13/201455.5455.9955.4955.901,282,127
8/12/201455.2755.6255.1355.251,048,099
8/11/201455.4555.9255.3455.391,088,949
8/8/201454.9855.2854.8955.201,350,381
8/7/201455.1755.6754.7954.861,418,396
8/6/201455.3955.6354.9755.021,135,235
8/5/201455.8056.1855.3355.421,140,349
8/4/201456.2256.3055.7055.941,274,010
8/1/201456.1156.5456.0856.101,192,393
7/31/201456.5656.7856.3156.401,883,924
7/30/201456.4757.0756.3357.021,742,429
7/29/201456.8956.9455.5656.352,102,787
7/28/201456.5056.7056.0156.561,298,314
7/25/201456.2956.7556.2956.591,027,004
7/24/201456.7356.7556.4456.581,019,201
7/23/201456.8456.8856.5256.58605,792
7/22/201456.7356.9856.6356.90946,332
7/21/201456.6756.7956.4356.53578,790
7/18/201456.3356.9556.1856.911,035,639
7/17/201456.5056.8856.2156.221,542,634
7/16/201456.6556.8656.3956.772,122,754
7/15/201456.1456.5756.0556.521,470,408
7/14/201455.7656.1755.6356.151,235,361
7/11/201455.1755.6354.8955.591,091,244
7/10/201454.7155.5454.6655.101,126,442
7/9/201455.2455.3055.0055.21736,486
7/8/201455.2455.3254.7955.10934,841
7/7/201455.1955.4155.0455.22527,583
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center