Fidelity National Information Services (NY: FIS )

75.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 32.10 32.22 31.73 32.01 1,450,269 -0.05(-0.16%)
Jan 30, 2013 31.83 32.10 31.73 32.06 2,006,455 +0.23(+0.73%)
Jan 29, 2013 31.74 31.88 31.46 31.83 1,470,474 +0.05(+0.16%)
Jan 28, 2013 32.08 32.18 31.72 31.78 1,586,977 -0.31(-0.97%)
Jan 25, 2013 32.16 32.25 31.99 32.09 1,437,335 -0.03(-0.08%)
Jan 24, 2013 32.54 32.62 32.08 32.11 1,567,913 -0.41(-1.27%)
Jan 23, 2013 32.59 32.72 32.38 32.53 4,141,472 +0.03(+0.08%)
Jan 22, 2013 31.91 32.58 31.86 32.50 2,989,746 +0.53(+1.67%)
Jan 18, 2013 32.07 32.12 31.76 31.97 2,244,566 +0.01(+0.03%)
Jan 17, 2013 31.99 32.13 31.87 31.96 2,419,104 +0.04(+0.14%)
Jan 16, 2013 31.60 31.94 31.52 31.91 2,529,766 +0.21(+0.65%)
Jan 15, 2013 31.81 32.08 31.21 31.71 3,369,655 -0.37(-1.16%)
Jan 14, 2013 31.81 32.17 31.73 32.08 2,124,002 +0.16(+0.51%)
Jan 11, 2013 31.60 32.23 31.54 31.91 2,382,850 +0.40(+1.26%)
Jan 10, 2013 31.15 31.52 30.91 31.52 2,517,734 +0.45(+1.44%)
Jan 09, 2013 30.90 31.10 30.77 31.07 1,478,537 +0.29(+0.95%)
Jan 08, 2013 30.78 30.85 30.63 30.78 1,340,328 -0.10(-0.34%)
Jan 07, 2013 30.84 31.01 30.60 30.88 1,750,821 -0.16(-0.50%)
Jan 04, 2013 30.77 31.07 30.63 31.04 1,761,827 +0.35(+1.15%)
Jan 03, 2013 30.93 30.98 30.64 30.68 1,894,645 -0.22(-0.70%)
Jan 02, 2013 30.54 30.91 30.03 30.90 3,339,106 +0.87(+2.90%)
Dec 31, 2012 29.50 30.03 29.32 30.03 2,434,285 +0.47(+1.61%)
Dec 28, 2012 29.60 29.92 29.55 29.55 1,449,713 -0.28(-0.93%)
Dec 27, 2012 29.56 29.92 29.34 29.83 2,329,873 +0.20(+0.67%)
Dec 26, 2012 30.13 30.17 29.60 29.63 1,343,086 -0.52(-1.72%)
Dec 24, 2012 30.14 30.28 29.94 30.15 727,827 +0.05(+0.17%)
Dec 21, 2012 30.52 30.84 29.97 30.09 3,572,479 -0.49(-1.61%)
Dec 20, 2012 30.19 30.80 29.97 30.59 5,824,906 +0.34(+1.11%)
Dec 19, 2012 30.31 30.34 29.92 30.25 6,132,986 -0.09(-0.28%)
Dec 18, 2012 30.15 30.41 30.11 30.34 7,939,807 +0.15(+0.49%)
Dec 17, 2012 30.79 30.85 30.12 30.19 7,843,467 -0.41(-1.35%)
Dec 14, 2012 30.71 30.79 30.53 30.60 3,705,004 -0.05(-0.17%)
Dec 13, 2012 31.04 31.14 30.36 30.66 4,763,370 -0.49(-1.58%)
Dec 12, 2012 31.33 31.58 31.10 31.15 3,654,901 -0.04(-0.14%)
Dec 11, 2012 31.28 31.51 31.04 31.19 3,611,933 -0.07(-0.22%)
Dec 10, 2012 31.02 31.44 30.93 31.26 3,770,824 +0.24(+0.77%)
Dec 07, 2012 31.68 31.86 30.81 31.02 4,184,114 -0.69(-2.19%)
Dec 06, 2012 31.51 31.75 31.28 31.71 3,994,941 +0.23(+0.74%)
Dec 05, 2012 31.19 31.66 30.83 31.48 4,086,542 +0.41(+1.33%)
Dec 04, 2012 30.78 31.18 30.78 31.07 2,821,566 +0.10(+0.33%)
Nov 30, 2012 30.98 31.22 30.97 30.97 2,551,762 -0.02(-0.06%)
Nov 29, 2012 30.98 31.25 30.88 30.98 1,879,899 +0.02(+0.06%)
Nov 28, 2012 30.42 30.99 30.41 30.97 2,520,165 +0.35(+1.15%)
Nov 27, 2012 30.68 30.80 30.46 30.62 1,967,468 -0.11(-0.36%)
Nov 26, 2012 30.61 30.80 30.44 30.73 1,504,771 +0.03(+0.11%)
Nov 23, 2012 30.57 30.74 30.49 30.69 448,929 +0.16(+0.53%)
Nov 21, 2012 30.48 30.64 30.38 30.53 718,948 +0.06(+0.20%)
Nov 20, 2012 30.18 30.66 30.08 30.47 2,757,472 +0.31(+1.02%)
Nov 19, 2012 30.23 30.26 29.96 30.16 1,898,821 +0.14(+0.46%)
Nov 16, 2012 29.48 30.20 29.48 30.02 2,913,648 +0.57(+1.95%)
Nov 15, 2012 29.56 29.80 29.23 29.45 1,618,442 -0.04(-0.15%)
Nov 14, 2012 29.23 30.21 28.84 29.49 1,475,385 -0.48(-1.60%)
Nov 13, 2012 29.75 30.09 29.53 29.97 1,705,029 +0.04(+0.14%)
Nov 12, 2012 29.63 30.08 29.48 29.93 2,074,980 +0.32(+1.07%)
Nov 09, 2012 29.35 29.77 29.26 29.61 1,597,251 +0.16(+0.55%)
Nov 08, 2012 29.59 29.65 29.27 29.45 2,673,416 -0.19(-0.64%)
Nov 07, 2012 29.46 29.95 29.38 29.64 2,797,524 -0.15(-0.52%)
Nov 06, 2012 29.47 30.40 28.55 29.79 5,202,511 +1.24(+4.36%)
Nov 05, 2012 28.69 28.75 28.14 28.55 2,038,075 -0.21(-0.72%)
Nov 02, 2012 28.57 28.93 28.44 28.75 2,198,925 +0.33(+1.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.