Fidelity National Information Services Inc $56.40

down -0.62


31/7/2014 04:01 PM  |  NYSE : FIS  
Industries : Computer Software & Services / Information Technology Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FIS historical data

Date Open High Low Close Volume
7/31/201456.5656.7856.3156.401,853,197
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
7/3/201455.0155.5054.9155.44542,547
7/2/201454.8055.1554.7254.93730,405
7/1/201454.8955.4354.8154.921,169,124
6/30/201454.7354.8954.2454.741,105,420
6/27/201454.5154.9054.3954.811,394,418
6/26/201455.2355.2554.3054.672,085,018
6/25/201454.4055.4054.3355.291,682,690
6/24/201454.4654.8654.4454.561,105,305
6/23/201454.4354.6754.2254.60854,972
6/20/201454.2554.8154.2154.442,063,700
6/19/201454.0254.3353.9154.201,363,502
6/18/201453.9854.1353.6653.96935,657
6/17/201453.6154.2653.6054.081,089,976
6/16/201453.7153.8653.4553.66678,816
6/13/201453.6454.0053.6253.85697,560
6/12/201454.2054.2053.4253.66685,522
6/11/201454.9754.9754.4054.43594,791
6/10/201455.1655.2454.9755.12660,628
6/9/201455.0655.4354.9755.15683,499
6/6/201454.5555.1454.5255.07891,223
6/5/201454.1454.5653.9454.55842,718
6/4/201453.9354.2253.7354.191,029,239
6/3/201453.8754.1953.8554.00502,880
6/2/201454.1154.3453.7754.15846,263
5/30/201454.0354.2153.9254.15823,913
5/29/201454.2554.2553.9454.061,162,139
5/28/201453.7354.1953.5353.941,179,689
5/27/201453.6353.9353.3753.64830,903
5/23/201453.2253.5353.0853.38663,548
5/22/201453.2653.2853.0553.13761,853
5/21/201453.3253.5053.1353.23829,028
5/20/201453.8753.9553.2053.24923,837
5/19/201453.2253.8653.0753.782,318,835
5/16/201453.7253.9353.1653.402,583,389
5/15/201454.2454.2453.6353.801,057,749
5/14/201454.6054.7454.2554.29765,961
5/13/201454.9254.9254.6454.67994,892
5/12/201453.9254.9753.8954.912,331,155
5/9/201453.6353.8253.3253.751,405,058
5/8/201453.5854.0253.3453.481,254,640
5/7/201453.9654.0453.3953.721,289,168
5/6/201454.3854.3953.6753.711,258,991
5/5/201454.1354.7753.9354.491,192,606
5/2/201453.7854.5153.6854.361,565,712
5/1/201453.5153.7952.1353.611,843,727
4/30/201452.9153.6052.5753.431,904,799
4/29/201452.2352.8151.9852.801,579,045
4/28/201452.1852.6151.3751.90962,297
4/25/201452.2652.2851.7651.80758,237
4/24/201453.4953.4952.4052.551,598,538
4/23/201452.5153.4552.5153.302,126,074
4/22/201452.4752.7052.2752.511,011,086
4/21/201452.9052.9852.1752.51702,062
4/17/201452.2152.9752.0852.681,408,793
4/16/201452.5952.8852.3752.501,299,218
4/15/201451.9352.4551.5952.151,968,741
4/14/201451.6551.8051.1751.681,220,276
4/11/201451.4351.9250.9951.281,474,243
4/10/201453.0953.1651.8151.81877,633
4/9/201452.9253.0552.3753.011,094,219
4/8/201452.8952.9452.3652.681,267,711
4/7/201453.0253.2652.2352.913,280,749
4/4/201454.5754.5953.0653.171,265,965
4/3/201454.2354.3554.0254.161,064,526
4/2/201453.9154.3453.7454.161,206,611
4/1/201453.5753.9653.3653.921,041,638
3/31/201453.1953.8553.1853.451,947,538
3/28/201452.4553.1852.2452.891,124,632
3/27/201452.2952.6252.0052.331,463,932
3/26/201453.2953.4452.4752.511,057,676
3/25/201453.5153.5852.8153.071,025,190
3/24/201454.3154.5253.0553.15911,354
3/21/201454.8255.0753.9154.172,529,272
3/20/201453.8554.4253.7554.29986,441
3/19/201454.3054.5053.5353.88902,043
3/18/201453.4554.2353.4354.18930,492
3/17/201453.0853.5853.0853.451,456,531
3/14/201453.2653.4752.7052.751,787,479
3/13/201454.8054.8953.3353.331,600,910
3/12/201454.7654.8354.4654.751,170,381
3/11/201455.2355.5154.8554.961,190,955
Trading Center