Fidelity National Information Services (NY: FIS )

72.58 +5.05 (+7.48%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 39.81 39.89 39.20 39.22 3,685,019 -0.77(-1.92%)
May 30, 2013 39.42 40.07 39.38 39.99 1,270,383 +0.62(+1.58%)
May 29, 2013 39.71 39.77 39.25 39.37 1,791,939 -0.64(-1.59%)
May 28, 2013 39.70 40.14 39.63 40.00 1,754,856 +0.56(+1.42%)
May 24, 2013 39.30 39.52 38.92 39.45 1,248,630 -0.07(-0.18%)
May 23, 2013 39.23 39.62 39.17 39.52 1,842,616 +0.05(+0.13%)
May 22, 2013 39.60 39.96 39.29 39.46 2,409,518 -0.10(-0.24%)
May 21, 2013 39.56 40.02 39.48 39.56 1,542,056 +0.03(+0.07%)
May 20, 2013 39.35 39.57 39.24 39.53 2,049,773 +0.16(+0.40%)
May 17, 2013 38.90 39.40 38.88 39.38 1,691,479 +0.50(+1.28%)
May 16, 2013 38.69 39.10 38.68 38.88 1,816,030 +0.17(+0.43%)
May 15, 2013 38.35 38.75 38.35 38.71 1,700,420 +0.52(+1.37%)
May 13, 2013 38.13 38.25 38.06 38.19 1,743,003 -0.06(-0.16%)
May 10, 2013 38.27 38.43 38.07 38.25 1,313,258 +0.00(+0.00%)
May 09, 2013 37.93 38.43 37.88 38.25 2,179,611 +0.19(+0.51%)
May 08, 2013 37.24 38.16 37.14 38.06 3,014,517 +0.82(+2.20%)
May 07, 2013 37.17 37.32 36.97 37.24 1,315,642 +0.08(+0.21%)
May 06, 2013 37.39 37.39 37.05 37.16 1,157,460 -0.16(-0.42%)
May 03, 2013 37.12 37.34 36.97 37.31 1,771,464 +0.34(+0.92%)
May 02, 2013 36.76 37.08 36.75 36.97 2,109,066 +0.20(+0.55%)
May 01, 2013 36.62 37.07 36.55 36.77 2,765,623 +0.04(+0.12%)
Apr 30, 2013 36.69 36.95 35.43 36.73 4,530,978 +1.21(+3.39%)
Apr 29, 2013 35.67 35.72 35.35 35.52 4,223,570 -0.10(-0.29%)
Apr 26, 2013 35.80 35.86 35.56 35.63 2,464,578 -0.24(-0.66%)
Apr 25, 2013 35.88 36.03 35.78 35.86 1,411,264 +0.11(+0.32%)
Apr 24, 2013 35.81 35.93 35.62 35.75 1,600,618 -0.03(-0.07%)
Apr 23, 2013 35.62 35.87 35.46 35.78 1,680,125 +0.31(+0.89%)
Apr 22, 2013 35.69 35.86 35.22 35.46 1,468,813 -0.18(-0.51%)
Apr 19, 2013 35.36 35.76 35.17 35.65 2,237,498 +0.49(+1.39%)
Apr 18, 2013 35.08 35.18 34.69 35.16 1,784,525 +0.12(+0.35%)
Apr 17, 2013 35.31 35.31 34.65 35.03 1,677,468 -0.47(-1.33%)
Apr 16, 2013 35.24 35.54 34.90 35.51 2,062,078 +0.46(+1.32%)
Apr 15, 2013 35.44 35.45 35.03 35.04 3,346,565 -0.55(-1.55%)
Apr 12, 2013 35.32 35.61 35.17 35.59 2,226,171 -0.22(-0.61%)
Apr 11, 2013 35.04 35.83 34.89 35.81 4,377,704 +0.84(+2.40%)
Apr 10, 2013 34.28 34.98 34.20 34.97 3,025,401 +0.83(+2.43%)
Apr 09, 2013 34.30 34.30 33.99 34.14 1,741,012 -0.06(-0.18%)
Apr 08, 2013 34.05 34.20 33.96 34.20 1,328,401 +0.10(+0.28%)
Apr 05, 2013 34.36 34.44 33.93 34.11 2,335,315 -0.59(-1.71%)
Apr 04, 2013 34.84 34.94 34.57 34.70 2,169,652 -0.15(-0.43%)
Apr 03, 2013 34.98 35.19 34.66 34.85 5,668,226 -0.07(-0.20%)
Apr 02, 2013 34.73 34.93 34.68 34.92 3,451,573 +0.24(+0.71%)
Apr 01, 2013 34.69 34.83 34.50 34.68 4,587,540 +0.07(+0.20%)
Mar 28, 2013 34.14 34.64 34.03 34.61 2,258,178 +0.52(+1.54%)
Mar 27, 2013 33.80 34.20 33.80 34.08 1,314,834 +0.00(+0.00%)
Mar 26, 2013 33.77 34.09 33.70 34.08 2,155,519 +0.46(+1.38%)
Mar 25, 2013 33.85 34.19 33.53 33.62 1,282,006 -0.07(-0.21%)
Mar 22, 2013 33.63 33.74 33.37 33.69 1,172,154 +0.12(+0.36%)
Mar 21, 2013 33.34 33.65 33.34 33.57 2,210,351 -0.01(-0.03%)
Mar 20, 2013 33.46 33.64 33.28 33.58 1,781,616 +0.38(+1.16%)
Mar 19, 2013 33.06 33.27 32.85 33.19 2,392,806 +0.26(+0.80%)
Mar 18, 2013 33.14 33.42 32.85 32.93 2,821,023 -0.52(-1.57%)
Mar 15, 2013 33.62 33.93 33.31 33.45 11,891,085 -0.24(-0.70%)
Mar 14, 2013 33.69 33.78 33.57 33.69 1,977,348 +0.05(+0.16%)
Mar 13, 2013 33.50 33.70 33.33 33.64 1,671,156 +0.22(+0.65%)
Mar 12, 2013 33.25 33.56 33.12 33.42 2,362,192 +0.03(+0.08%)
Mar 11, 2013 32.92 33.41 32.73 33.39 4,372,556 +0.47(+1.42%)
Mar 08, 2013 32.76 33.14 32.58 32.92 4,908,617 +0.33(+1.01%)
Mar 07, 2013 32.57 32.94 32.18 32.59 7,115,193 -0.76(-2.29%)
Mar 06, 2013 33.34 33.38 33.12 33.36 1,417,576 +0.11(+0.34%)
Mar 05, 2013 32.91 33.24 32.85 33.24 2,353,788 +0.44(+1.35%)
Mar 04, 2013 32.61 32.80 32.43 32.80 1,202,345 +0.10(+0.29%)
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.