$57.11 +0.12 (%) Fidelity National Information Services Inc - NYSE

Sep. 17, 2014 | 09:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FIS historical data

Date Open High Low Close Volume
9/16/201456.7657.1656.4956.991,073,269
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center