$63.25 +0.14 (%) Fidelity National Information Services Inc - NYSE

May. 4, 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
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
3/9/201566.0266.7766.0266.62675,195
3/6/201566.9067.0265.9766.10808,991
3/5/201567.2867.3766.8567.25578,551
3/4/201567.3367.5066.7067.01788,691
3/3/201567.9067.9967.2867.61948,414
3/2/201567.4868.3067.3568.24765,215
2/27/201567.8968.0367.4467.591,104,331
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center