Fidelity National Information Services (NY: FIS )

69.77 +1.00 (+1.46%)
Streaming Delayed Price Updated: 12:06 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 22.52 22.73 22.43 22.61 2,713,739 +0.08(+0.33%)
Oct 28, 2010 22.92 23.04 22.28 22.54 3,421,112 -0.33(-1.46%)
Oct 27, 2010 23.35 23.37 22.59 22.87 4,766,046 -1.18(-4.89%)
Oct 25, 2010 23.98 24.19 23.88 24.05 2,453,306 +0.18(+0.77%)
Oct 22, 2010 23.80 23.99 23.74 23.86 1,106,628 +0.11(+0.46%)
Oct 21, 2010 23.84 24.11 23.57 23.75 3,254,684 -0.21(-0.87%)
Oct 20, 2010 23.63 24.00 23.58 23.96 1,720,180 +0.42(+1.77%)
Oct 19, 2010 23.51 23.75 23.41 23.55 2,264,364 -0.18(-0.77%)
Oct 18, 2010 23.42 23.73 23.40 23.73 2,143,757 +0.31(+1.32%)
Oct 15, 2010 23.36 23.48 23.25 23.42 2,868,200 +0.16(+0.68%)
Oct 14, 2010 23.28 23.36 23.17 23.26 1,787,217 -0.01(-0.04%)
Oct 13, 2010 23.07 23.36 23.04 23.27 2,622,283 +0.28(+1.20%)
Oct 12, 2010 22.60 23.05 22.54 22.99 3,675,905 +0.40(+1.77%)
Oct 11, 2010 22.34 22.63 22.23 22.59 3,254,550 +0.23(+1.04%)
Oct 08, 2010 22.36 22.40 22.14 22.36 2,820,403 +0.10(+0.45%)
Oct 07, 2010 22.38 22.44 22.07 22.26 1,957,433 -0.11(-0.48%)
Oct 06, 2010 22.38 22.44 22.19 22.37 2,369,189 -0.03(-0.15%)
Oct 05, 2010 22.32 22.49 22.24 22.40 4,048,264 +0.23(+1.05%)
Oct 04, 2010 22.30 22.54 22.10 22.17 3,145,080 -0.35(-1.56%)
Oct 01, 2010 22.52 22.84 22.46 22.52 2,076,630 -0.12(-0.53%)
Sep 30, 2010 22.63 23.11 22.61 22.64 59,686 -0.20(-0.86%)
Sep 29, 2010 22.87 22.97 22.76 22.84 1,621,159 -0.13(-0.54%)
Sep 28, 2010 22.87 22.99 22.60 22.96 17,264 +0.10(+0.44%)
Sep 27, 2010 23.02 23.03 22.84 22.86 1,452,262 -0.12(-0.51%)
Sep 24, 2010 22.73 22.98 22.67 22.98 2,443,289 +0.38(+1.70%)
Sep 23, 2010 22.59 22.92 22.58 22.59 1,700,750 -0.20(-0.88%)
Sep 22, 2010 22.90 22.97 22.72 22.79 2,140,307 -0.06(-0.26%)
Sep 21, 2010 23.07 23.12 22.74 22.85 2,607,236 -0.21(-0.90%)
Sep 20, 2010 22.88 23.12 22.86 23.06 2,927,711 +0.20(+0.88%)
Sep 17, 2010 22.86 23.05 22.86 22.86 3,199,666 -0.08(-0.33%)
Sep 15, 2010 22.86 23.09 22.86 22.94 2,482,625 -0.01(-0.04%)
Sep 14, 2010 23.04 23.19 22.93 22.94 2,202,088 -0.10(-0.43%)
Sep 13, 2010 22.96 23.16 22.88 23.05 3,782,609 +0.25(+1.10%)
Sep 10, 2010 22.86 22.90 22.75 22.80 2,472,362 -0.03(-0.15%)
Sep 09, 2010 22.91 23.00 22.70 22.83 3,044 +0.04(+0.18%)
Sep 08, 2010 22.59 22.95 22.58 22.79 2,587,976 +0.11(+0.48%)
Sep 07, 2010 22.98 23.01 22.68 22.68 794 -0.22(-0.98%)
Sep 03, 2010 22.78 22.98 22.72 22.90 2,508,433 +0.21(+0.92%)
Sep 02, 2010 21.98 22.70 21.96 22.70 420 +0.67(+3.06%)
Sep 01, 2010 22.35 22.35 21.90 22.02 3,498,040 +0.70(+3.28%)
Aug 31, 2010 21.52 21.98 21.30 21.32 36,379 -0.52(-2.36%)
Aug 30, 2010 22.05 22.06 21.70 21.84 5,166,825 +0.42(+1.94%)
Aug 27, 2010 22.15 22.17 21.37 21.42 5,180,577 +0.05(+0.23%)
Aug 26, 2010 21.51 21.59 21.26 21.37 3,608,310 +0.00(+0.00%)
Aug 25, 2010 21.39 21.48 21.28 21.37 7,661 -0.14(-0.66%)
Aug 24, 2010 21.70 21.70 21.38 21.51 530 -0.35(-1.60%)
Aug 23, 2010 22.07 22.22 21.75 21.86 2,775,732 -0.20(-0.91%)
Aug 20, 2010 21.95 22.12 21.89 22.06 2,589,992 +0.05(+0.23%)
Aug 19, 2010 22.33 22.33 21.86 22.01 530 -0.32(-1.45%)
Aug 18, 2010 22.30 22.42 22.16 22.34 4,689,365 -0.02(-0.07%)
Aug 17, 2010 22.08 22.45 22.02 22.35 2,298 +0.42(+1.90%)
Aug 16, 2010 21.98 22.19 21.86 21.94 13,418,335 -0.13(-0.60%)
Aug 13, 2010 22.07 22.15 21.85 22.07 13,895,242 +0.11(+0.49%)
Aug 12, 2010 21.80 22.10 21.50 21.96 10,852,191 +0.01(+0.04%)
Aug 11, 2010 22.28 22.33 21.95 21.95 425 -0.62(-2.73%)
Aug 10, 2010 23.06 23.19 22.57 22.57 10,942,779 -0.65(-2.80%)
Aug 09, 2010 23.16 23.33 22.96 23.22 5,908,800 +0.15(+0.65%)
Aug 06, 2010 23.07 23.10 22.88 23.07 7,505,794 +0.03(+0.14%)
Aug 05, 2010 22.87 23.17 22.71 23.04 9,173,728 +0.13(+0.58%)
Aug 04, 2010 23.32 23.32 22.70 22.90 36,489,776 -1.07(-4.48%)
Aug 03, 2010 23.94 24.15 23.90 23.98 362,434 +0.06(+0.24%)
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.