Fidelity National Information Services (NY: FIS )

125.04 USD +0.61 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 48.71 49.21 48.46 48.75 1,170,627 -0.04(-0.08%)
Oct 30, 2013 49.28 49.50 48.73 48.79 1,753,991 -0.48(-0.97%)
Oct 29, 2013 47.30 49.63 46.99 49.27 2,136,982 +2.33(+4.96%)
Oct 28, 2013 47.44 47.50 46.93 46.94 1,722,852 -0.50(-1.05%)
Oct 25, 2013 47.52 47.63 47.31 47.44 915,182 -0.04(-0.08%)
Oct 24, 2013 47.62 47.81 47.40 47.48 817,319 -0.12(-0.25%)
Oct 23, 2013 47.72 47.88 47.39 47.60 964,496 -0.34(-0.71%)
Oct 22, 2013 47.62 48.09 47.60 47.94 791,785 +0.37(+0.78%)
Oct 21, 2013 47.40 47.65 47.23 47.57 646,767 +0.21(+0.44%)
Oct 18, 2013 46.86 47.62 46.60 47.36 1,330,260 +0.70(+1.50%)
Oct 17, 2013 46.45 46.66 46.27 46.66 1,211,487 +0.05(+0.11%)
Oct 16, 2013 46.01 46.67 45.91 46.61 974,893 +0.98(+2.15%)
Oct 15, 2013 46.09 46.20 45.62 45.63 926,401 -0.65(-1.40%)
Oct 14, 2013 46.02 46.39 45.92 46.28 669,902 +0.11(+0.24%)
Oct 11, 2013 45.71 46.23 45.70 46.17 647,658 +0.24(+0.52%)
Oct 10, 2013 45.22 45.93 45.22 45.93 1,111,346 +1.03(+2.29%)
Oct 09, 2013 45.29 45.31 44.46 44.90 1,699,408 -0.34(-0.75%)
Oct 08, 2013 45.87 45.99 45.23 45.24 1,510,926 -0.66(-1.44%)
Oct 07, 2013 46.17 46.21 45.90 45.90 835,524 -0.65(-1.40%)
Oct 04, 2013 46.09 46.57 46.03 46.55 1,469,424 +0.48(+1.04%)
Oct 03, 2013 46.89 46.92 45.97 46.07 1,789,197 -0.98(-2.08%)
Oct 02, 2013 46.68 47.07 46.55 47.05 1,194,796 +0.17(+0.36%)
Oct 01, 2013 46.47 47.00 46.39 46.88 1,212,681 +0.34(+0.73%)
Sep 27, 2013 46.36 46.63 46.31 46.54 802,621 -0.09(-0.19%)
Sep 26, 2013 46.71 47.00 46.44 46.63 1,447,853 -0.07(-0.15%)
Sep 25, 2013 46.82 47.06 46.58 46.70 944,512 -0.13(-0.28%)
Sep 24, 2013 46.55 47.13 46.47 46.83 887,022 +0.33(+0.71%)
Sep 23, 2013 46.65 46.91 46.35 46.50 526,615 -0.35(-0.75%)
Sep 20, 2013 47.16 47.33 46.81 46.85 1,332,060 -0.28(-0.59%)
Sep 19, 2013 46.92 47.30 46.84 47.13 756,800 +0.22(+0.47%)
Sep 18, 2013 46.99 47.15 46.52 46.91 948,532 +0.06(+0.13%)
Sep 17, 2013 46.69 46.95 46.61 46.85 750,913 +0.26(+0.56%)
Sep 16, 2013 46.33 46.75 46.33 46.59 715,313 +0.63(+1.37%)
Sep 13, 2013 45.86 46.04 45.67 45.96 972,601 +0.24(+0.52%)
Sep 12, 2013 45.68 45.88 45.36 45.72 990,342 -0.12(-0.26%)
Sep 11, 2013 45.87 46.09 45.77 45.84 929,853 -0.07(-0.15%)
Sep 10, 2013 45.13 45.92 45.07 45.91 1,003,025 +0.97(+2.16%)
Sep 09, 2013 45.41 45.68 44.72 44.94 1,593,013 -0.17(-0.38%)
Sep 06, 2013 44.63 45.36 44.18 45.11 1,035,801 +0.50(+1.12%)
Sep 05, 2013 44.53 44.78 44.41 44.61 1,116,702 +0.09(+0.20%)
Sep 04, 2013 44.49 44.73 44.31 44.52 1,195,834 +0.01(+0.02%)
Sep 03, 2013 44.91 45.18 44.30 44.51 1,235,533 +0.05(+0.11%)
Aug 30, 2013 44.62 44.83 44.32 44.46 1,320,891 -0.18(-0.40%)
Aug 29, 2013 44.20 44.77 44.06 44.64 674,484 +0.33(+0.74%)
Aug 28, 2013 44.55 44.68 44.31 44.31 1,085,548 -0.21(-0.47%)
Aug 27, 2013 45.03 45.16 44.50 44.52 1,017,294 -0.90(-1.98%)
Aug 26, 2013 45.67 45.87 45.38 45.42 1,347,000 -0.29(-0.63%)
Aug 23, 2013 45.94 46.16 45.60 45.71 1,225,378 -0.09(-0.20%)
Aug 22, 2013 45.70 45.90 45.56 45.80 649,578 +0.23(+0.50%)
Aug 21, 2013 45.69 45.95 45.30 45.57 1,002,077 -0.25(-0.55%)
Aug 20, 2013 45.81 46.05 45.74 45.82 1,005,570 -0.01(-0.02%)
Aug 19, 2013 46.00 46.30 45.79 45.83 840,729 -0.28(-0.61%)
Aug 16, 2013 46.00 46.20 45.91 46.11 1,612,948 +0.09(+0.20%)
Aug 15, 2013 46.56 46.60 45.93 46.02 1,565,440 -0.94(-2.00%)
Aug 14, 2013 46.87 47.20 46.85 46.96 988,040 -0.02(-0.04%)
Aug 13, 2013 47.26 47.36 46.50 46.98 2,695,903 -0.43(-0.91%)
Aug 12, 2013 46.77 47.73 46.68 47.41 2,137,162 +0.46(+0.98%)
Aug 09, 2013 46.46 47.17 46.46 46.95 1,129,828 +0.42(+0.90%)
Aug 08, 2013 46.69 46.98 46.37 46.53 1,796,202 +0.11(+0.24%)
Aug 07, 2013 45.84 46.56 45.66 46.42 1,789,378 +0.48(+1.04%)
Aug 06, 2013 45.42 46.26 45.37 45.94 1,807,741 +0.42(+0.92%)
Aug 05, 2013 45.21 45.63 45.11 45.52 1,929,194 +0.19(+0.42%)
Aug 02, 2013 44.77 45.42 44.49 45.33 1,788,773 +0.48(+1.07%)
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.