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 (%)
May 28, 2010 23.03 23.37 23.02 23.03 4,477,890 -0.36(-1.54%)
May 27, 2010 23.33 23.42 23.16 23.39 7,498,273 +0.40(+1.75%)
May 26, 2010 23.55 23.63 22.90 22.99 2,225 +0.76(+3.43%)
May 25, 2010 21.57 22.23 21.16 22.23 11,670,468 +0.37(+1.68%)
May 24, 2010 21.85 22.06 21.44 21.86 6,376,761 -0.04(-0.19%)
May 21, 2010 21.35 21.99 21.29 21.90 10,218,472 +0.30(+1.40%)
May 20, 2010 21.68 22.04 21.34 21.60 14,914,920 -1.00(-4.44%)
May 19, 2010 22.65 23.07 22.55 22.61 9,556,428 -0.12(-0.52%)
May 18, 2010 22.69 23.25 22.43 22.72 238 -1.45(-5.99%)
May 17, 2010 24.88 24.94 24.02 24.17 7,787,537 -0.68(-2.73%)
May 14, 2010 24.85 25.10 23.73 24.85 9,636,572 -0.18(-0.70%)
May 13, 2010 25.00 25.34 24.91 25.03 10,342,686 -0.13(-0.50%)
May 12, 2010 25.22 25.39 24.80 25.15 17,674,546 +1.00(+4.12%)
May 11, 2010 24.31 24.39 24.13 24.16 6,623,766 -0.64(-2.60%)
May 10, 2010 24.52 24.83 24.44 24.80 10,652,330 +0.73(+3.03%)
May 07, 2010 23.88 24.46 23.67 24.07 18,656,128 +0.08(+0.35%)
May 06, 2010 23.99 25.76 21.55 23.99 3,375 +2.29(+10.55%)
May 05, 2010 21.71 21.85 21.63 21.70 3,390,035 -0.03(-0.13%)
May 04, 2010 21.80 21.92 21.59 21.73 5,283,801 -0.28(-1.29%)
May 03, 2010 22.05 22.20 21.92 22.01 3,408,348 +0.01(+0.04%)
Apr 30, 2010 22.35 22.39 21.91 22.00 4,268,816 -0.37(-1.65%)
Apr 29, 2010 22.16 22.38 21.98 22.37 4,554,817 +0.33(+1.48%)
Apr 28, 2010 21.21 22.26 21.13 22.05 6,991,891 +1.09(+5.19%)
Apr 27, 2010 21.38 21.58 20.95 20.96 3,301,283 -0.51(-2.38%)
Apr 26, 2010 21.52 21.68 21.44 21.47 2,794,838 -0.09(-0.43%)
Apr 23, 2010 21.59 21.66 21.14 21.56 3,551,451 +0.01(+0.04%)
Apr 22, 2010 21.21 21.59 21.10 21.55 2,056,241 +0.15(+0.70%)
Apr 21, 2010 21.36 21.61 21.26 21.40 17,101 -0.05(-0.23%)
Apr 20, 2010 21.23 21.53 21.11 21.45 3,209,086 +0.39(+1.87%)
Apr 19, 2010 21.01 21.08 20.84 21.06 2,254,148 -0.03(-0.12%)
Apr 16, 2010 21.13 21.39 21.03 21.08 3,735,679 -0.13(-0.63%)
Apr 15, 2010 20.73 21.24 20.67 21.22 2,789,417 +0.41(+1.97%)
Apr 14, 2010 20.58 20.87 20.58 20.81 3,660,602 +0.16(+0.77%)
Apr 13, 2010 20.75 20.86 20.53 20.65 2,286,053 -0.10(-0.48%)
Apr 12, 2010 20.63 20.85 20.63 20.75 2,044,903 +0.23(+1.10%)
Apr 09, 2010 20.34 20.55 20.27 20.52 2,014,090 +0.17(+0.82%)
Apr 08, 2010 20.18 20.42 20.04 20.36 3,869,142 +0.09(+0.45%)
Apr 07, 2010 19.94 20.31 19.88 20.26 5,586,314 +0.26(+1.30%)
Apr 06, 2010 19.86 20.07 19.80 20.00 2,133,756 +0.07(+0.34%)
Apr 05, 2010 19.85 19.97 19.80 19.94 1,392,463 +0.11(+0.55%)
Apr 01, 2010 19.67 19.83 19.83 19.83 2,652,440 +0.21(+1.07%)
Mar 31, 2010 19.53 19.64 19.46 19.62 2,319,303 +0.01(+0.04%)
Mar 30, 2010 19.74 19.78 19.51 19.61 2,165,405 -0.12(-0.59%)
Mar 29, 2010 19.91 19.94 19.64 19.73 2,457,817 -0.08(-0.38%)
Mar 26, 2010 19.57 19.89 19.51 19.80 2,493,649 +0.23(+1.15%)
Mar 25, 2010 19.81 19.90 19.57 19.58 2,156,626 -0.17(-0.85%)
Mar 24, 2010 19.88 19.88 19.72 19.74 1,457,443 -0.15(-0.76%)
Mar 23, 2010 19.90 19.95 19.74 19.90 1,283,637 +0.05(+0.25%)
Mar 22, 2010 19.73 19.96 19.66 19.85 1,777,324 +0.07(+0.34%)
Mar 19, 2010 19.78 19.88 19.65 19.78 4,100,130 +0.05(+0.25%)
Mar 18, 2010 19.87 19.95 19.67 19.73 2,492,478 -0.22(-1.09%)
Mar 17, 2010 19.68 20.08 19.65 19.95 3,474,741 +0.26(+1.32%)
Mar 16, 2010 19.53 19.69 19.49 19.69 2,212,067 +0.14(+0.73%)
Mar 15, 2010 19.34 19.58 19.33 19.54 2,064,143 +0.13(+0.69%)
Mar 12, 2010 19.39 19.42 19.27 19.41 1,861,606 +0.03(+0.17%)
Mar 11, 2010 19.39 19.46 19.28 19.38 2,812,556 +0.02(+0.09%)
Mar 10, 2010 19.29 19.36 19.17 19.36 3,335,344 +0.03(+0.17%)
Mar 09, 2010 19.42 19.49 19.28 19.33 4,805,324 -0.22(-1.11%)
Mar 08, 2010 19.59 19.64 19.48 19.54 1,784,742 -0.07(-0.34%)
Mar 05, 2010 19.30 19.63 19.19 19.61 2,150,606 +0.38(+1.95%)
Mar 04, 2010 19.15 19.25 19.08 19.23 1,752,298 +0.08(+0.44%)
Mar 03, 2010 19.19 19.36 19.09 19.15 2,168,697 -0.04(-0.22%)
Mar 02, 2010 19.21 19.38 19.15 19.19 2,136,226 -0.08(-0.39%)
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.