$67.59 -0.55 (%) Fidelity National Information Services Inc - NYSE

Feb. 27, 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
2/27/201567.8968.0367.4467.591,119,364
2/26/201568.0568.3167.8768.14751,253
2/25/201567.9768.4567.9168.01998,135
2/24/201568.0668.4067.9368.16865,587
2/23/201568.6868.7967.8268.211,208,860
2/20/201567.6168.9867.4368.682,837,121
2/19/201567.3367.7167.0867.69973,207
2/18/201566.5867.4066.5767.251,075,322
2/17/201566.2566.9666.2566.91902,955
2/13/201566.2066.5766.0466.52702,450
2/12/201565.3666.1965.3666.19762,647
2/11/201564.7465.3664.6965.15969,012
2/10/201563.8764.8463.7564.68687,967
2/9/201563.4763.8863.2263.611,231,074
2/6/201564.0564.6063.6363.931,493,747
2/5/201564.4564.7963.0864.011,842,076
2/4/201564.2964.8663.8164.491,378,737
2/3/201563.2564.3962.9964.331,101,671
2/2/201562.8663.0161.6563.001,124,577
1/30/201563.0463.2462.3662.431,439,579
1/29/201562.4063.5062.2063.361,104,118
1/28/201563.7163.7662.3662.411,080,242
1/27/201563.2863.4362.4763.141,048,144
1/26/201563.8764.2163.4864.05640,354
1/23/201563.8664.4263.6464.01773,642
1/22/201563.0163.9662.5063.84644,936
1/21/201562.8763.1962.4162.73753,318
1/20/201563.4563.7962.6563.29654,867
1/16/201562.1663.3462.1163.29846,587
1/15/201562.4362.6461.8762.30749,894
1/14/201562.0962.3461.5562.22585,043
1/13/201563.0563.9862.2162.87946,821
1/12/201562.8963.1762.4262.73666,198
1/9/201563.2863.4162.6262.93569,568
1/8/201562.8363.1962.7163.14907,227
1/7/201561.8062.3061.3662.26925,175
1/6/201561.3961.7360.3661.251,190,042
1/5/201562.1662.2460.7461.33952,943
1/2/201562.3363.0361.8262.41666,711
12/31/201463.4163.4662.1862.20661,893
12/30/201463.3563.4563.1263.16423,993
12/29/201463.4363.6963.2163.56612,942
12/26/201463.9163.9263.4663.51366,576
12/24/201463.9964.1563.5663.62471,913
12/23/201463.7764.1563.7064.04583,073
12/22/201463.2663.7663.2563.551,143,317
12/19/201463.7664.3062.9263.072,939,804
12/18/201462.1563.6061.9763.591,371,572
12/17/201460.2661.5160.0461.501,208,377
12/16/201460.3561.1459.9560.161,121,793
12/15/201460.3860.7159.7160.451,452,357
12/12/201460.2960.7560.2360.331,410,088
12/11/201460.9361.5460.7760.99870,539
12/10/201461.1461.2760.5860.841,291,252
12/9/201460.6261.4060.5061.35698,975
12/8/201461.5061.8060.9261.28700,088
12/5/201461.6561.8961.4161.62624,136
12/4/201461.7961.9661.4161.65640,241
12/3/201461.3461.8361.2061.74702,771
12/2/201461.5461.6661.3261.42834,021
12/1/201460.8361.6960.6861.43963,098
11/28/201460.9061.6660.6861.19599,227
11/26/201460.5160.9160.3760.76835,149
11/25/201460.3060.6960.0160.46999,104
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center