Fidelity National Information Services Inc $52.68

up +0.18


17/4/2014 06:40 PM  |  NYSE : FIS  
Industries : Computer Software & Services / Information Technology Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FIS historical data

Date Open High Low Close Volume
4/17/201452.2152.9752.0852.681,408,790
4/16/201452.5952.8852.3752.501,299,220
4/15/201451.9352.4551.5952.151,968,740
4/14/201451.6551.8051.1751.681,220,280
4/11/201451.4351.9250.9951.281,474,240
4/10/201453.0953.1651.8151.81877,633
4/9/201452.9253.0552.3753.011,094,220
4/8/201452.8952.9452.3652.681,267,710
4/7/201453.0253.2652.2352.913,280,750
4/4/201454.5754.5953.0653.171,265,960
4/3/201454.2354.3554.0254.161,064,530
4/2/201453.9154.3453.7454.161,206,610
4/1/201453.5753.9653.3653.921,041,640
3/31/201453.1953.8553.1853.451,947,540
3/28/201452.4553.1852.2452.891,124,630
3/27/201452.2952.6252.0052.331,463,930
3/26/201453.2953.4452.4752.511,057,680
3/25/201453.5153.5852.8153.071,025,190
3/24/201454.3154.5253.0553.15911,354
3/21/201454.8255.0753.9154.172,529,270
3/20/201453.8554.4253.7554.29986,441
3/19/201454.3054.5053.5353.88902,043
3/18/201453.4554.2353.4354.18930,492
3/17/201453.0853.5853.0853.451,456,530
3/14/201453.2653.4752.7052.751,787,480
3/13/201454.8054.8953.3353.331,600,910
3/12/201454.7654.8354.4654.751,170,380
3/11/201455.2355.5154.8554.961,190,960
3/10/201455.4255.4455.0055.15779,214
3/7/201455.9155.9855.3555.47992,497
3/6/201455.6055.9855.4255.651,324,140
3/5/201456.6356.6355.4855.531,461,930
3/4/201455.9856.6855.8756.551,201,540
3/3/201455.0055.5054.5755.23840,743
2/28/201455.9556.2055.3155.611,319,670
2/27/201454.9656.0454.9656.021,341,780
2/26/201455.0855.4354.8655.16952,653
2/25/201454.8455.1754.6254.95859,013
2/24/201454.3355.3254.3354.901,004,180
2/21/201454.5154.7154.3454.34807,175
2/20/201454.0254.6453.9154.27835,092
2/19/201454.1054.7653.8953.92778,247
2/18/201453.9054.3753.6954.31925,695
2/14/201453.8654.1853.5853.86916,393
2/13/201453.3254.0753.3254.07979,488
2/12/201453.2553.6053.1653.551,748,310
2/11/201453.1653.4052.6353.121,699,720
2/10/201453.5853.6852.6053.031,619,900
2/7/201452.8453.7452.7153.713,217,300
2/6/201451.4952.4851.3552.482,249,960
2/5/201450.9551.8050.5351.383,040,520
2/4/201449.2951.3348.1750.952,950,620
2/3/201450.7350.8548.8648.871,988,360
1/31/201451.0451.0950.4850.702,405,000
1/30/201451.5952.0251.4351.721,012,260
1/29/201450.4951.6250.4851.012,440,570
1/28/201450.3751.0250.2050.96863,626
1/27/201451.0051.0050.3550.382,005,610
1/24/201452.7052.8450.7050.842,761,740
1/23/201453.0053.5052.7553.252,691,980
1/22/201453.2053.5553.1653.501,780,080
1/21/201453.0053.3152.6653.252,048,650
1/17/201452.6152.8252.3552.741,426,940
1/16/201452.3652.6752.2352.541,403,410
1/15/201452.5452.7552.2852.402,230,090
1/14/201452.2352.8752.0452.442,001,100
1/13/201452.8253.0851.9352.041,213,360
1/10/201453.1753.2352.7053.00697,147
1/9/201453.1053.2552.9153.02621,863
1/8/201453.0253.1452.8453.001,771,840
1/7/201452.9153.1152.7852.95855,700
1/6/201453.2353.4352.7852.85790,694
1/3/201453.0153.6152.8753.15969,344
1/2/201453.4053.5552.7953.00986,757
12/31/201353.3653.7353.3653.68713,317
12/30/201352.8753.3852.8553.29795,753
12/27/201352.8953.0752.6552.75518,443
12/26/201352.7752.7752.3752.661,146,220
12/24/201352.4352.5952.3252.47766,414
12/23/201352.8052.8752.3752.49904,547
12/20/201352.4852.6752.0752.661,555,100
12/19/201352.3252.4852.0352.19869,371
12/18/201351.2852.3350.7652.30993,762
12/17/201351.3751.3750.8051.05923,540
12/16/201350.9951.3650.9651.27632,668
12/13/201350.6451.0250.5550.78834,029
12/12/201350.1050.6650.1050.50878,780
12/11/201351.2551.3350.3750.501,273,280
12/10/201350.7751.2750.6151.241,616,020
12/9/201351.0151.3550.6850.861,021,000
12/6/201350.2351.0550.1950.88832,903
12/5/201350.3450.4949.7449.801,097,240
12/4/201350.3950.7650.0150.451,146,490
12/3/201350.4951.1450.3650.681,967,420
12/2/201350.8050.9050.5450.601,469,190
11/29/201350.8150.9750.6150.68657,274
11/27/201350.9251.0050.5750.84787,854
11/26/201350.8951.0150.2450.832,198,250
11/25/201351.1851.3150.5350.80839,353
11/22/201350.9151.0150.5750.981,464,740
Trading Center