Fidelity National Information Services (NY: FIS )

105.73 USD +3.37 (+3.29%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 23.33 23.47 23.25 23.44 1,941,263 +0.01(+0.04%)
Mar 30, 2010 23.58 23.63 23.31 23.43 1,812,450 -0.14(-0.59%)
Mar 29, 2010 23.79 23.82 23.46 23.57 2,057,200 -0.09(-0.38%)
Mar 26, 2010 23.38 23.76 23.31 23.66 2,087,191 +0.27(+1.15%)
Mar 25, 2010 23.67 23.78 23.38 23.39 1,805,102 -0.20(-0.85%)
Mar 24, 2010 23.75 23.75 23.56 23.59 1,219,884 -0.18(-0.76%)
Mar 23, 2010 23.78 23.83 23.59 23.77 1,074,408 +0.06(+0.25%)
Mar 22, 2010 23.57 23.85 23.49 23.71 1,487,625 +0.08(+0.34%)
Mar 19, 2010 23.63 23.75 23.48 23.63 3,431,820 +0.06(+0.25%)
Mar 18, 2010 23.74 23.83 23.50 23.57 2,086,211 -0.26(-1.09%)
Mar 17, 2010 23.51 23.99 23.48 23.83 2,908,368 +0.31(+1.32%)
Mar 16, 2010 23.33 23.53 23.28 23.52 1,851,506 +0.17(+0.73%)
Mar 15, 2010 23.11 23.39 23.10 23.35 1,727,694 +0.16(+0.69%)
Mar 12, 2010 23.16 23.20 23.02 23.19 1,558,170 -0.01(-0.04%)
Mar 11, 2010 23.21 23.30 23.09 23.20 2,349,043 +0.02(+0.09%)
Mar 10, 2010 23.10 23.18 22.95 23.18 2,785,675 +0.04(+0.17%)
Mar 09, 2010 23.25 23.34 23.08 23.14 4,013,400 -0.26(-1.11%)
Mar 08, 2010 23.45 23.51 23.32 23.40 1,490,614 -0.08(-0.34%)
Mar 05, 2010 23.11 23.50 22.98 23.48 1,796,183 +0.45(+1.95%)
Mar 04, 2010 22.93 23.05 22.84 23.03 1,463,517 +0.10(+0.44%)
Mar 03, 2010 22.98 23.18 22.86 22.93 1,811,293 -0.05(-0.22%)
Mar 02, 2010 23.00 23.20 22.93 22.98 1,784,173 -0.09(-0.39%)
Mar 01, 2010 22.56 23.07 22.54 23.07 1,969,710 +0.53(+2.35%)
Feb 26, 2010 22.78 22.78 22.50 22.54 4,975,678 -0.26(-1.14%)
Feb 25, 2010 22.61 22.83 22.52 22.80 4,253,474 -0.08(-0.35%)
Feb 24, 2010 22.68 22.92 22.45 22.88 3,328,250 +0.28(+1.24%)
Feb 23, 2010 22.65 22.81 22.45 22.60 2,652,325 -0.05(-0.22%)
Feb 22, 2010 22.71 22.84 22.60 22.65 1,834,664 -0.03(-0.13%)
Feb 19, 2010 22.48 22.79 22.42 22.68 2,890,083 +0.07(+0.31%)
Feb 18, 2010 22.56 22.76 22.41 22.61 3,702,903 +0.00(+0.00%)
Feb 17, 2010 22.61 22.61 22.32 22.61 2,880,045 +0.09(+0.40%)
Feb 16, 2010 22.48 22.64 22.36 22.52 1,953,902 +0.16(+0.72%)
Feb 12, 2010 22.30 22.36 22.36 22.36 4,152,000 -0.11(-0.49%)
Feb 11, 2010 22.28 22.52 22.25 22.47 3,877,455 +0.19(+0.85%)
Feb 10, 2010 22.73 22.78 22.27 22.28 5,301,297 -0.50(-2.19%)
Feb 09, 2010 23.17 23.44 22.74 22.78 4,555,392 -0.14(-0.61%)
Feb 08, 2010 23.00 23.12 22.80 22.92 2,876,496 -0.12(-0.52%)
Feb 05, 2010 23.62 23.62 22.74 23.04 4,776,991 -0.50(-2.12%)
Feb 04, 2010 24.01 24.15 23.52 23.54 4,252,912 -0.45(-1.88%)
Feb 03, 2010 23.83 24.01 23.62 23.99 2,518,114 +0.04(+0.17%)
Feb 02, 2010 23.79 23.95 23.56 23.95 2,325,198 +0.19(+0.80%)
Feb 01, 2010 23.85 23.85 23.48 23.76 2,323,389 +0.20(+0.85%)
Jan 29, 2010 23.83 23.96 23.52 23.56 2,714,049 -0.19(-0.80%)
Jan 28, 2010 24.21 24.22 23.63 23.75 3,894,715 -0.47(-1.94%)
Jan 27, 2010 24.01 24.23 23.87 24.22 2,454,839 +0.21(+0.87%)
Jan 26, 2010 24.02 24.24 23.95 24.01 2,173,928 -0.06(-0.25%)
Jan 25, 2010 24.15 24.39 23.95 24.07 3,397,819 +0.11(+0.46%)
Jan 22, 2010 24.23 24.48 23.95 23.96 3,800,360 -0.38(-1.56%)
Jan 21, 2010 24.25 24.94 24.10 24.34 4,964,606 +0.09(+0.37%)
Jan 20, 2010 24.21 24.45 23.92 24.25 2,168,327 -0.16(-0.66%)
Jan 19, 2010 23.88 24.43 23.86 24.41 1,818,374 +0.42(+1.75%)
Jan 15, 2010 24.34 23.99 23.99 23.99 2,062,000 -0.36(-1.48%)
Jan 14, 2010 24.24 24.40 24.09 24.35 1,170,983 +0.10(+0.41%)
Jan 13, 2010 23.53 24.34 23.53 24.25 3,466,983 +0.40(+1.68%)
Jan 12, 2010 23.80 23.87 23.65 23.85 2,038,670 -0.08(-0.33%)
Jan 11, 2010 24.20 24.25 23.74 23.93 3,010,004 -0.12(-0.50%)
Jan 08, 2010 24.00 24.30 23.86 24.05 2,459,968 -0.51(-2.08%)
Jan 07, 2010 24.69 24.69 24.41 24.56 3,384,833 -0.14(-0.57%)
Jan 06, 2010 24.93 24.93 24.54 24.70 2,481,181 -0.14(-0.56%)
Jan 05, 2010 23.99 24.88 23.93 24.84 4,868,751 +1.02(+4.28%)
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.