Fidelity National Information Services, Inc. Historical Stock Prices

FIS 
$67.07
*  
0.35
0.52%
Get FIS Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading FIS now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
View:    FIS After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 26-MAR-2014 TO 26-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  67.28  67.69  66.74  67.07 1,149,083
03/26/2015 67.3 67.72 66.88 67.42 946,983
03/25/2015 68.12 68.19 67.53 67.54 2,031,369
03/24/2015 68.39 68.6 67.98 68.14 1,280,853
03/23/2015 68.29 68.89 68.06 68.53 920,031
03/20/2015 68.18 68.745 67.7 68.33 1,571,169
03/19/2015 67.5 67.76 67.19 67.61 647,461
03/18/2015 66.14 67.795 66.1 67.49 972,432
03/17/2015 66.2 66.62 66.05 66.35 584,813
03/16/2015 65.7 66.65 65.61 66.64 885,082
03/13/2015 66.02 66.18 64.95 65.3 812,063
03/12/2015 64.74 66.27 64.74 66.25 1,087,440
03/11/2015 65.03 65.235 64.5 64.6 1,016,810
03/10/2015 66.26 66.29 65.09 65.1 940,511
03/09/2015 66.02 66.77 66.02 66.62 675,195
03/06/2015 66.9 67.02 65.97 66.1 808,991
03/05/2015 67.28 67.37 66.85 67.25 578,551
03/04/2015 67.33 67.5 66.7 67.01 788,691
03/03/2015 67.9 67.99 67.28 67.61 948,414
03/02/2015 67.48 68.3 67.345 68.24 765,215
02/27/2015 67.89 68.03 67.44 67.59 1,104,331
02/26/2015 68.05 68.3058 67.87 68.14 751,253
02/25/2015 67.97 68.45 67.91 68.01 998,135
02/24/2015 68.06 68.4 67.93 68.16 865,587
02/23/2015 68.68 68.79 67.82 68.21 1,208,860
02/20/2015 67.61 68.98 67.43 68.68 2,837,021
02/19/2015 67.33 67.705 67.08 67.69 973,207
02/18/2015 66.58 67.4 66.57 67.25 1,075,322
02/17/2015 66.25 66.96 66.25 66.91 902,955
02/13/2015 66.2 66.57 66.04 66.52 702,450
02/12/2015 65.36 66.19 65.36 66.19 762,647
02/11/2015 64.74 65.36 64.69 65.15 969,012
02/10/2015 63.87 64.84 63.75 64.68 687,967
02/09/2015 63.47 63.88 63.22 63.61 1,231,074
02/06/2015 64.05 64.6 63.63 63.93 1,477,322
02/05/2015 64.45 64.79 63.08 64.01 1,842,076
02/04/2015 64.29 64.86 63.81 64.49 1,378,737
02/03/2015 63.25 64.39 62.99 64.33 1,101,671
02/02/2015 62.86 63.01 61.65 63 1,124,577
01/30/2015 63.04 63.24 62.36 62.43 1,439,579
01/29/2015 62.4 63.5 62.2 63.36 1,104,118
01/28/2015 63.71 63.76 62.36 62.41 1,080,242
01/27/2015 63.28 63.43 62.47 63.14 1,048,144
01/26/2015 63.87 64.21 63.48 64.05 640,354
01/23/2015 63.86 64.42 63.6435 64.01 773,642
01/22/2015 63.01 63.9582 62.5 63.84 644,936
01/21/2015 62.87 63.19 62.41 62.73 753,318
01/20/2015 63.45 63.789 62.65 63.29 654,867
01/16/2015 62.16 63.34 62.11 63.29 846,587
01/15/2015 62.43 62.64 61.87 62.3 749,894
01/14/2015 62.09 62.34 61.55 62.22 585,043
01/13/2015 63.05 63.98 62.21 62.87 945,368
01/12/2015 62.89 63.17 62.42 62.73 666,198
01/09/2015 63.28 63.41 62.62 62.93 569,568
01/08/2015 62.83 63.1875 62.71 63.14 907,227
01/07/2015 61.8 62.3 61.36 62.26 925,175
01/06/2015 61.39 61.73 60.36 61.25 1,190,042
01/05/2015 62.16 62.24 60.74 61.33 952,943
01/02/2015 62.33 63.03 61.82 62.41 666,311
12/31/2014 63.41 63.46 62.18 62.2 661,893
12/30/2014 63.35 63.45 63.115 63.16 423,993
12/29/2014 63.43 63.69 63.21 63.56 612,942
12/26/2014 63.91 63.92 63.46 63.51 366,576
12/24/2014 63.99 64.15 63.555 63.62 471,913
12/23/2014 63.77 64.15 63.7 64.04 583,073
12/22/2014 63.26 63.76 63.25 63.55 1,143,317
12/19/2014 63.76 64.3 62.92 63.07 2,939,369
12/18/2014 62.15 63.6 61.97 63.59 1,360,115
12/17/2014 60.26 61.51 60.04 61.5 1,208,377
12/16/2014 60.35 61.14 59.95 60.16 1,121,393
12/15/2014 60.38 60.71 59.71 60.45 1,451,322
12/12/2014 60.29 60.75 60.23 60.33 1,410,088
12/11/2014 60.93 61.54 60.77 60.99 870,539
12/10/2014 61.14 61.27 60.58 60.84 1,291,252
12/09/2014 60.62 61.4 60.5 61.35 698,975
12/08/2014 61.5 61.8 60.9201 61.28 700,088
12/05/2014 61.65 61.89 61.41 61.62 624,136
12/04/2014 61.79 61.96 61.4099 61.65 640,241
12/03/2014 61.34 61.83 61.2 61.74 702,771
12/02/2014 61.54 61.655 61.32 61.42 834,021
12/01/2014 60.83 61.69 60.68 61.43 963,098
11/28/2014 60.9 61.66 60.68 61.19 599,227
11/26/2014 60.51 60.91 60.37 60.76 835,149
11/25/2014 60.3 60.69 60.01 60.46 999,104
11/24/2014 59.95 60.22 59.93 60.11 682,375
11/21/2014 60.15 60.25 59.81 59.9 957,243
11/20/2014 59.54 59.81 59.36 59.7 656,290
11/19/2014 59.76 59.85 59.345 59.78 763,980
11/18/2014 59.36 59.96 59.25 59.8 1,203,600
11/17/2014 59.02 59.54 58.81 59.46 936,293
11/14/2014 59.35 59.57 58.99 59.12 3,000,120
11/13/2014 59.05 59.31 58.81 59.3 1,154,195
11/12/2014 58.34 58.93 58.34 58.91 1,213,801
11/11/2014 58.57 58.68 58.3 58.49 922,227
11/10/2014 58.22 58.66 57.19 58.58 899,862
11/07/2014 58.95 58.98 58.27 58.38 961,171
11/06/2014 58.91 59.03 58.66 58.92 613,694
11/05/2014 58.6 58.87 58.2 58.79 1,087,897
11/04/2014 58.18 58.55 58.03 58.23 1,168,181
11/03/2014 58.62 58.75 58.14 58.33 1,062,416
10/31/2014 58.19 59.24 58.16 58.39 2,369,159
10/30/2014 56.2 57.86 56.2 57.39 1,983,490
10/29/2014 56.67 56.78 55.76 56.2 1,653,531
10/28/2014 55.93 56.57 55.69 56.55 1,307,586
10/27/2014 55.69 55.8 55.26 55.57 923,395
10/24/2014 55.23 55.9 55.09 55.77 906,263
10/23/2014 55.18 55.43 54.94 55.24 1,184,659
10/22/2014 54.7 55.19 54.44 54.46 1,208,874
10/21/2014 53.99 54.82 53.87 54.7 1,565,015
10/20/2014 53.03 53.77 53.03 53.74 1,068,206
10/17/2014 52.97 53.7 52.68 53.41 1,566,245
10/16/2014 51.54 52.54 51.44 52.38 1,008,793
10/15/2014 52.56 52.805 51.38 52.4 1,606,900
10/14/2014 53.47 53.66 53.21 53.31 1,658,293
10/13/2014 54.36 54.36 53.18 53.23 1,282,523
10/10/2014 55.13 55.51 54.28 54.29 1,259,937
10/09/2014 56.44 56.47 55.047 55.09 949,986
10/08/2014 55.17 56.59 55.17 56.51 1,834,105
10/07/2014 56.03 56.11 55.21 55.22 1,460,978
10/06/2014 56.66 56.8 56.36 56.48 962,355
10/03/2014 55.81 56.69 55.81 56.49 2,191,491
10/02/2014 55.81 56 55.26 55.63 971,925
10/01/2014 56.11 56.23 55.62 55.7 876,296
09/30/2014 56.46 56.67 56.1864 56.3 906,069
09/29/2014 55.94 56.67 55.73 56.49 1,012,446
09/26/2014 56.55 56.82 56.37 56.67 907,850
09/25/2014 57.46 57.56 56.52 56.53 1,575,017
09/24/2014 56.87 57.755 56.68 57.63 1,182,952
09/23/2014 57.02 57.34 56.9 56.9 1,209,232
09/22/2014 57.13 57.31 56.8 57.15 1,262,894
09/19/2014 57.23 57.47 57.12 57.26 2,767,854
09/18/2014 56.97 57.23 56.93 56.95 1,132,656
09/17/2014 57.02 57.27 56.72 56.89 1,015,577
09/16/2014 56.76 57.16 56.49 56.99 1,078,057
09/15/2014 57.06 57.15 56.74 56.9 791,554
09/12/2014 57.44 57.5 56.755 57.02 1,084,403
09/11/2014 57.76 57.89 57.36 57.49 1,605,282
09/10/2014 57.58 58.16 57.5503 58.05 1,047,000
09/09/2014 58.24 58.36 57.59 57.66 1,536,072
09/08/2014 58.5 58.86 58.23 58.35 1,540,128
09/05/2014 57.76 58.55 57.75 58.51 1,370,805
09/04/2014 57.5 58.14 57.36 57.82 1,440,893
09/03/2014 57.15 57.355 57 57.27 691,830
09/02/2014 56.91 57.3 56.69 57.06 884,523
08/29/2014 56.6 56.86 56.42 56.75 654,782
08/28/2014 56.8 57.0099 56.68 56.71 641,116
08/27/2014 57.25 57.34 56.83 56.98 627,731
08/26/2014 57.5 57.64 57.27 57.3 583,672
08/25/2014 57.35 57.65 57.17 57.49 1,446,915
08/22/2014 57.19 57.33 56.9 57.14 624,279
08/21/2014 57.2 57.64 56.97 57.32 948,129
08/20/2014 56.94 57.22 56.76 57.19 1,285,040
08/19/2014 56.72 57.31 56.71 56.91 1,714,100
08/18/2014 56.11 56.83 56.1 56.68 1,649,724
08/15/2014 56.13 56.36 55.43 55.8 1,937,428
08/14/2014 56.01 56.16 55.85 55.92 1,081,669
08/13/2014 55.54 55.99 55.49 55.9 1,282,127
08/12/2014 55.27 55.62 55.13 55.25 1,048,099
08/11/2014 55.45 55.92 55.34 55.39 1,088,949
08/08/2014 54.98 55.28 54.89 55.2 1,350,381
08/07/2014 55.17 55.67 54.7851 54.86 1,418,396
08/06/2014 55.39 55.626 54.97 55.02 1,135,235
08/05/2014 55.8 56.18 55.33 55.42 1,140,349
08/04/2014 56.22 56.3 55.7 55.94 1,274,010
08/01/2014 56.11 56.54 56.08 56.1 1,192,393
07/31/2014 56.56 56.78 56.31 56.4 1,883,297
07/30/2014 56.47 57.07 56.33 57.02 1,742,429
07/29/2014 56.89 56.935 55.56 56.35 2,102,787
07/28/2014 56.5 56.7 56.005 56.56 1,297,944
07/25/2014 56.29 56.75 56.29 56.59 1,027,004
07/24/2014 56.73 56.75 56.44 56.58 1,018,490
07/23/2014 56.84 56.88 56.52 56.58 605,792
07/22/2014 56.73 56.98 56.63 56.9 946,332
07/21/2014 56.67 56.79 56.43 56.53 578,790
07/18/2014 56.33 56.95 56.18 56.91 1,035,639
07/17/2014 56.5 56.88 56.21 56.22 1,542,634
07/16/2014 56.65 56.86 56.39 56.77 2,122,754
07/15/2014 56.14 56.57 56.05 56.52 1,470,408
07/14/2014 55.76 56.17 55.63 56.15 1,235,361
07/11/2014 55.17 55.63 54.89 55.59 1,091,244
07/10/2014 54.71 55.54 54.66 55.1 1,126,442
07/09/2014 55.24 55.3 55 55.21 736,486
07/08/2014 55.24 55.32 54.79 55.1 934,841
07/07/2014 55.19 55.4101 55.04 55.22 527,583
07/03/2014 55.01 55.5 54.91 55.44 542,547
07/02/2014 54.8 55.15 54.72 54.93 730,405
07/01/2014 54.89 55.43 54.81 54.92 1,169,124
06/30/2014 54.73 54.89 54.24 54.74 1,104,963
06/27/2014 54.51 54.9 54.385 54.81 1,394,418
06/26/2014 55.23 55.25 54.3 54.67 2,085,018
06/25/2014 54.4 55.4 54.33 55.29 1,682,690
06/24/2014 54.46 54.855 54.44 54.56 1,105,305
06/23/2014 54.43 54.67 54.22 54.6 854,972
06/20/2014 54.25 54.81 54.21 54.44 2,063,700
06/19/2014 54.02 54.33 53.91 54.2 1,363,502
06/18/2014 53.98 54.13 53.66 53.96 935,657
06/17/2014 53.61 54.26 53.6 54.08 1,089,976
06/16/2014 53.71 53.86 53.45 53.66 678,816
06/13/2014 53.64 54 53.62 53.85 697,560
06/12/2014 54.2 54.2 53.42 53.66 685,522
06/11/2014 54.97 54.97 54.4 54.43 594,791
06/10/2014 55.16 55.24 54.97 55.12 660,628
06/09/2014 55.06 55.429 54.97 55.15 683,499
06/06/2014 54.55 55.14 54.515 55.07 891,223
06/05/2014 54.14 54.56 53.94 54.55 842,717
06/04/2014 53.93 54.22 53.73 54.19 1,029,239
06/03/2014 53.87 54.19 53.85 54 502,880
06/02/2014 54.11 54.34 53.77 54.15 846,263
05/30/2014 54.03 54.21 53.92 54.15 824,010
05/29/2014 54.25 54.25 53.94 54.06 1,162,139
05/28/2014 53.73 54.19 53.53 53.94 1,179,689
05/27/2014 53.63 53.93 53.37 53.64 830,903
05/23/2014 53.22 53.53 53.08 53.38 663,548
05/22/2014 53.26 53.2799 53.05 53.13 761,853
05/21/2014 53.32 53.5 53.13 53.23 829,028
05/20/2014 53.87 53.95 53.2 53.24 923,837
05/19/2014 53.22 53.86 53.07 53.78 2,318,835
05/16/2014 53.72 53.93 53.16 53.4 2,583,389
05/15/2014 54.24 54.24 53.63 53.8 1,057,749
05/14/2014 54.6 54.74 54.25 54.29 765,961
05/13/2014 54.92 54.92 54.635 54.67 994,892
05/12/2014 53.92 54.97 53.89 54.91 2,331,155
05/09/2014 53.63 53.82 53.32 53.75 1,405,058
05/08/2014 53.58 54.02 53.34 53.48 1,254,640
05/07/2014 53.96 54.04 53.39 53.72 1,289,168
05/06/2014 54.38 54.39 53.67 53.71 1,258,991
05/05/2014 54.13 54.77 53.93 54.49 1,192,606
05/02/2014 53.78 54.51 53.68 54.36 1,565,712
05/01/2014 53.51 53.79 52.13 53.61 1,843,727
04/30/2014 52.91 53.6 52.57 53.43 1,904,699
04/29/2014 52.23 52.81 51.98 52.8 1,579,045
04/28/2014 52.18 52.61 51.37 51.9 962,297
04/25/2014 52.26 52.28 51.76 51.8 758,237
04/24/2014 53.49 53.49 52.4 52.55 1,598,538
04/23/2014 52.51 53.45 52.51 53.3 2,126,074
04/22/2014 52.47 52.7 52.27 52.51 1,010,386
04/21/2014 52.9 52.98 52.17 52.51 702,062
04/17/2014 52.21 52.97 52.08 52.68 1,408,793
04/16/2014 52.59 52.8746 52.365 52.5 1,299,218
04/15/2014 51.93 52.45 51.59 52.15 1,968,741
04/14/2014 51.65 51.8 51.17 51.68 1,220,276
04/11/2014 51.43 51.92 50.99 51.28 1,474,243
04/10/2014 53.09 53.16 51.81 51.81 877,633
04/09/2014 52.92 53.05 52.37 53.01 1,094,219
04/08/2014 52.89 52.94 52.359 52.68 1,267,711
04/07/2014 53.02 53.26 52.23 52.91 3,280,749
04/04/2014 54.57 54.59 53.06 53.17 1,265,965
04/03/2014 54.23 54.35 54.02 54.16 1,064,126
04/02/2014 53.91 54.34 53.74 54.16 1,206,611
04/01/2014 53.57 53.96 53.36 53.92 1,041,638
03/31/2014 53.19 53.85 53.18 53.45 1,947,538
03/28/2014 52.45 53.18 52.24 52.89 1,124,632
03/27/2014 52.29 52.62 52 52.33 1,454,600
03/26/2014 53.29 53.44 52.4675 52.51 1,057,676
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?