Fidelity National Information Services (NY: FIS )

124.32 USD +2.29 (+1.88%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 39.09 39.66 38.97 39.62 1,972,423 +0.60(+1.54%)
Mar 27, 2013 38.70 39.16 38.70 39.02 1,148,452 +0.00(+0.00%)
Mar 26, 2013 38.66 39.03 38.58 39.02 1,882,755 +0.53(+1.38%)
Mar 25, 2013 38.75 39.14 38.38 38.49 1,119,778 -0.08(-0.21%)
Mar 22, 2013 38.50 38.63 38.20 38.57 1,023,827 +0.14(+0.36%)
Mar 21, 2013 38.17 38.52 38.17 38.43 1,930,648 -0.01(-0.03%)
Mar 20, 2013 38.31 38.51 38.10 38.44 1,556,166 +0.44(+1.16%)
Mar 19, 2013 37.85 38.10 37.61 38.00 2,090,015 +0.30(+0.80%)
Mar 18, 2013 37.94 38.26 37.61 37.70 2,464,044 -0.60(-1.57%)
Mar 15, 2013 38.49 38.84 38.14 38.30 10,386,359 -0.27(-0.70%)
Mar 14, 2013 38.57 38.67 38.43 38.57 1,727,130 +0.06(+0.16%)
Mar 13, 2013 38.35 38.58 38.16 38.51 1,459,684 +0.03(+0.08%)
Mar 12, 2013 38.29 38.64 38.14 38.48 2,051,479 +0.03(+0.08%)
Mar 11, 2013 37.91 38.47 37.69 38.45 3,797,407 +0.54(+1.42%)
Mar 08, 2013 37.72 38.16 37.52 37.91 4,262,957 +0.38(+1.01%)
Mar 07, 2013 37.50 37.93 37.05 37.53 6,179,288 -0.88(-2.29%)
Mar 06, 2013 38.39 38.44 38.14 38.41 1,231,114 +0.13(+0.34%)
Mar 05, 2013 37.89 38.28 37.82 38.28 2,044,180 +0.51(+1.35%)
Mar 04, 2013 37.55 37.77 37.34 37.77 1,044,194 +0.11(+0.29%)
Mar 01, 2013 37.46 37.73 36.87 37.66 1,426,382 +0.01(+0.03%)
Feb 28, 2013 37.60 37.86 37.46 37.65 1,850,817 -0.05(-0.13%)
Feb 27, 2013 37.10 37.87 36.99 37.70 2,099,303 +0.66(+1.78%)
Feb 26, 2013 36.83 37.15 36.59 37.04 1,938,855 +0.32(+0.87%)
Feb 25, 2013 37.07 37.31 36.72 36.72 2,393,795 -0.28(-0.76%)
Feb 22, 2013 36.56 37.02 36.01 37.00 2,180,678 +0.45(+1.23%)
Feb 21, 2013 37.13 37.24 36.31 36.55 2,744,208 -0.71(-1.91%)
Feb 20, 2013 36.97 37.49 36.92 37.26 2,392,383 +0.27(+0.73%)
Feb 19, 2013 36.50 36.99 36.36 36.99 2,959,283 +0.50(+1.37%)
Feb 15, 2013 36.90 36.94 36.40 36.49 2,522,319 -0.49(-1.33%)
Feb 14, 2013 37.06 37.07 36.56 36.98 2,471,973 -0.22(-0.59%)
Feb 13, 2013 36.63 37.49 36.60 37.20 2,232,532 +0.70(+1.92%)
Feb 12, 2013 36.04 37.10 35.21 36.50 3,131,016 -1.06(-2.82%)
Feb 11, 2013 37.53 37.72 37.34 37.56 1,134,631 -0.06(-0.16%)
Feb 08, 2013 37.21 37.62 37.15 37.62 1,285,725 +0.54(+1.46%)
Feb 07, 2013 37.31 37.40 36.96 37.08 1,560,595 -0.32(-0.86%)
Feb 06, 2013 37.16 37.51 36.97 37.40 1,650,780 +0.44(+1.19%)
Feb 04, 2013 37.42 37.66 36.94 36.96 1,547,373 -0.70(-1.86%)
Feb 01, 2013 37.31 37.75 37.27 37.66 1,512,635 +0.55(+1.48%)
Jan 31, 2013 37.22 37.35 36.78 37.11 1,250,956 -0.06(-0.16%)
Jan 30, 2013 36.90 37.22 36.79 37.17 1,730,704 +0.27(+0.73%)
Jan 29, 2013 36.80 36.96 36.47 36.90 1,268,384 +0.06(+0.16%)
Jan 28, 2013 37.19 37.31 36.77 36.84 1,368,876 -0.36(-0.97%)
Jan 25, 2013 37.28 37.39 37.09 37.20 1,239,799 -0.03(-0.08%)
Jan 24, 2013 37.72 37.82 37.19 37.23 1,352,432 -0.48(-1.27%)
Jan 23, 2013 37.78 37.93 37.54 37.71 3,572,301 +0.03(+0.08%)
Jan 22, 2013 37.00 37.77 36.94 37.68 2,578,859 +0.62(+1.67%)
Jan 18, 2013 37.18 37.24 36.82 37.06 1,936,091 +0.01(+0.03%)
Jan 17, 2013 37.09 37.25 36.95 37.05 2,086,642 +0.05(+0.14%)
Jan 16, 2013 36.63 37.03 36.54 37.00 2,182,095 +0.24(+0.65%)
Jan 15, 2013 36.88 37.19 36.18 36.76 2,906,556 -0.43(-1.16%)
Jan 14, 2013 36.88 37.29 36.78 37.19 1,832,096 +0.19(+0.51%)
Jan 11, 2013 36.63 37.36 36.56 37.00 2,055,370 +0.46(+1.26%)
Jan 10, 2013 36.11 36.54 35.84 36.54 2,171,717 +0.52(+1.44%)
Jan 09, 2013 35.82 36.05 35.67 36.02 1,275,339 +0.34(+0.95%)
Jan 08, 2013 35.68 35.77 35.51 35.68 1,156,124 -0.12(-0.34%)
Jan 07, 2013 35.75 35.95 35.48 35.80 1,510,202 -0.18(-0.50%)
Jan 04, 2013 35.67 36.02 35.51 35.98 1,519,696 +0.41(+1.15%)
Jan 03, 2013 35.86 35.92 35.52 35.57 1,634,260 -0.25(-0.70%)
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.