Fidelity National Information Services (NY: FIS )

65.53 -0.45 (-0.68%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 22.59 22.73 22.43 22.60 1,621,550 -0.19(-0.85%)
Nov 29, 2010 22.77 22.85 22.45 22.79 1,203,085 -0.13(-0.59%)
Nov 26, 2010 22.84 22.98 22.78 22.93 292,910 -0.14(-0.62%)
Nov 24, 2010 22.89 23.07 23.07 23.07 834,834 +0.35(+1.55%)
Nov 23, 2010 22.93 22.94 22.67 22.72 1,107,136 -0.43(-1.85%)
Nov 22, 2010 22.99 23.19 22.90 23.14 1,375,329 +0.14(+0.62%)
Nov 19, 2010 22.81 23.13 22.75 23.00 1,837,851 +0.22(+0.96%)
Nov 18, 2010 22.57 22.93 22.56 22.78 1,605,435 +0.31(+1.38%)
Nov 17, 2010 22.71 22.79 22.40 22.47 1,460,790 -0.26(-1.15%)
Nov 16, 2010 22.80 22.82 22.38 22.73 2,313,676 -0.22(-0.95%)
Nov 15, 2010 22.87 23.05 22.86 22.95 1,528,420 +0.10(+0.44%)
Nov 12, 2010 23.04 23.13 22.74 22.85 912,891 -0.33(-1.41%)
Nov 11, 2010 23.24 23.31 22.99 23.18 905,461 -0.23(-0.97%)
Nov 10, 2010 23.15 23.43 23.07 23.40 1,469,934 +0.18(+0.76%)
Nov 09, 2010 23.31 23.44 23.18 23.23 1,127,500 -0.09(-0.40%)
Nov 08, 2010 23.37 23.44 23.16 23.32 843,134 -0.16(-0.68%)
Nov 05, 2010 23.40 23.61 23.25 23.48 1,938,133 +0.12(+0.50%)
Nov 04, 2010 23.36 23.45 23.21 23.36 1,668,900 +0.18(+0.80%)
Nov 03, 2010 23.11 23.28 23.08 23.18 1,889,778 +0.11(+0.47%)
Nov 02, 2010 23.17 23.27 22.87 23.07 1,745,284 +0.03(+0.11%)
Nov 01, 2010 22.83 23.23 22.83 23.04 2,639,045 +0.28(+1.22%)
Oct 29, 2010 22.67 22.88 22.58 22.77 2,695,316 +0.08(+0.33%)
Oct 28, 2010 23.08 23.19 22.43 22.69 3,397,887 -0.34(-1.46%)
Oct 27, 2010 23.51 23.53 22.75 23.03 4,733,689 -1.18(-4.89%)
Oct 25, 2010 24.14 24.35 24.04 24.21 2,436,651 +0.18(+0.77%)
Oct 22, 2010 23.96 24.15 23.90 24.03 1,099,116 +0.11(+0.46%)
Oct 21, 2010 24.00 24.28 23.73 23.92 3,232,588 -0.21(-0.87%)
Oct 20, 2010 23.79 24.16 23.74 24.13 1,708,502 +0.42(+1.77%)
Oct 19, 2010 23.67 23.92 23.57 23.71 2,248,991 -0.18(-0.77%)
Oct 18, 2010 23.58 23.89 23.56 23.89 2,129,203 +0.31(+1.32%)
Oct 15, 2010 23.52 23.64 23.40 23.58 2,848,728 +0.16(+0.68%)
Oct 14, 2010 23.44 23.52 23.33 23.42 1,775,084 -0.01(-0.04%)
Oct 13, 2010 23.23 23.52 23.19 23.43 2,604,481 +0.28(+1.20%)
Oct 12, 2010 22.76 23.20 22.69 23.15 3,650,949 +0.40(+1.77%)
Oct 11, 2010 22.49 22.78 22.38 22.75 3,232,455 +0.24(+1.05%)
Oct 08, 2010 22.51 22.56 22.29 22.51 2,801,255 +0.10(+0.45%)
Oct 07, 2010 22.53 22.60 22.22 22.41 1,944,144 -0.11(-0.48%)
Oct 06, 2010 22.53 22.60 22.34 22.52 2,353,105 -0.03(-0.15%)
Oct 05, 2010 22.47 22.65 22.39 22.56 4,020,781 +0.24(+1.05%)
Oct 04, 2010 22.45 22.70 22.25 22.32 3,123,728 -0.35(-1.56%)
Oct 01, 2010 22.67 23.00 22.61 22.67 2,062,532 -0.12(-0.53%)
Sep 30, 2010 22.79 23.27 22.77 22.79 59,281 -0.20(-0.87%)
Sep 29, 2010 23.03 23.13 22.92 22.99 1,610,153 -0.13(-0.55%)
Sep 28, 2010 23.03 23.15 22.76 23.12 17,147 +0.10(+0.44%)
Sep 27, 2010 23.18 23.19 22.99 23.02 1,442,402 -0.12(-0.51%)
Sep 24, 2010 22.88 23.14 22.82 23.14 2,426,702 +0.39(+1.70%)
Sep 23, 2010 22.75 23.08 22.73 22.75 1,689,203 -0.20(-0.88%)
Sep 22, 2010 23.06 23.13 22.88 22.95 2,125,776 -0.06(-0.26%)
Sep 21, 2010 23.23 23.28 22.90 23.01 2,589,535 -0.21(-0.90%)
Sep 20, 2010 23.03 23.28 23.02 23.22 2,907,835 +0.20(+0.88%)
Sep 17, 2010 23.02 23.21 23.02 23.02 3,177,943 -0.08(-0.33%)
Sep 15, 2010 23.02 23.25 23.02 23.09 2,465,771 -0.01(-0.04%)
Sep 14, 2010 23.19 23.35 23.08 23.10 2,187,138 -0.10(-0.43%)
Sep 13, 2010 23.12 23.32 23.03 23.20 3,756,929 +0.25(+1.10%)
Sep 10, 2010 23.02 23.06 22.90 22.95 2,455,577 -0.03(-0.15%)
Sep 09, 2010 23.07 23.16 22.86 22.98 3,024 +0.04(+0.18%)
Sep 08, 2010 22.74 23.10 22.73 22.94 2,570,406 +0.11(+0.48%)
Sep 07, 2010 23.14 23.17 22.83 22.83 789 -0.23(-0.98%)
Sep 03, 2010 22.93 23.14 22.88 23.06 2,491,404 +0.21(+0.92%)
Sep 02, 2010 22.13 22.86 22.11 22.85 417 +0.68(+3.06%)
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.