Fidelity National Information Services (NY: FIS )

108.33 USD +1.38 (+1.29%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 42.68 43.27 42.68 42.84 4,008,375 -0.17(-0.40%)
Jun 27, 2013 43.11 43.15 42.89 43.01 2,140,207 +0.06(+0.14%)
Jun 26, 2013 43.41 43.41 42.77 42.95 2,115,276 -0.06(-0.14%)
Jun 25, 2013 42.91 43.07 42.43 43.01 1,538,416 +0.48(+1.13%)
Jun 24, 2013 42.37 42.87 42.18 42.53 1,949,398 -0.11(-0.26%)
Jun 21, 2013 42.87 42.90 42.16 42.64 1,900,480 +0.02(+0.05%)
Jun 20, 2013 43.43 43.66 42.55 42.62 1,497,746 -1.15(-2.63%)
Jun 19, 2013 44.38 44.52 43.76 43.77 919,892 -0.56(-1.26%)
Jun 18, 2013 44.11 44.33 43.95 44.33 1,199,874 +0.31(+0.70%)
Jun 17, 2013 43.98 44.47 43.69 44.02 1,732,796 +0.38(+0.87%)
Jun 14, 2013 44.29 44.47 43.46 43.64 1,586,632 -1.07(-2.39%)
Jun 13, 2013 43.85 44.77 43.60 44.71 961,384 +0.86(+1.96%)
Jun 12, 2013 44.57 44.66 43.81 43.85 1,448,939 -0.73(-1.64%)
Jun 11, 2013 44.26 44.95 44.07 44.58 1,605,870 -0.13(-0.29%)
Jun 10, 2013 44.58 44.77 44.33 44.71 1,323,847 +0.18(+0.40%)
Jun 07, 2013 44.36 44.71 44.24 44.53 1,432,425 +0.40(+0.91%)
Jun 06, 2013 43.31 44.14 43.03 44.13 1,638,723 +0.76(+1.75%)
Jun 05, 2013 44.23 44.45 43.34 43.37 1,791,284 -0.95(-2.14%)
Jun 04, 2013 44.90 44.98 44.00 44.32 2,073,002 -0.59(-1.31%)
Jun 03, 2013 44.89 45.23 44.41 44.91 1,776,581 +0.01(+0.02%)
May 31, 2013 45.58 45.67 44.88 44.90 3,218,708 -0.88(-1.92%)
May 30, 2013 45.13 45.87 45.09 45.78 1,109,626 +0.71(+1.58%)
May 29, 2013 45.46 45.53 44.94 45.07 1,565,183 -0.73(-1.59%)
May 28, 2013 45.45 45.95 45.37 45.80 1,532,793 +0.64(+1.42%)
May 24, 2013 44.99 45.25 44.56 45.16 1,090,626 -0.08(-0.18%)
May 23, 2013 44.91 45.36 44.85 45.24 1,609,447 +0.06(+0.13%)
May 22, 2013 45.34 45.75 44.98 45.18 2,104,612 -0.11(-0.24%)
May 21, 2013 45.29 45.82 45.20 45.29 1,346,921 +0.03(+0.07%)
May 20, 2013 45.05 45.30 44.92 45.26 1,790,390 +0.18(+0.40%)
May 17, 2013 44.54 45.11 44.51 45.08 1,477,436 +0.57(+1.28%)
May 16, 2013 44.30 44.77 44.28 44.51 1,586,226 +0.19(+0.43%)
May 15, 2013 43.91 44.36 43.90 44.32 1,485,245 +0.60(+1.37%)
May 13, 2013 43.65 43.79 43.57 43.72 1,522,440 -0.07(-0.16%)
May 10, 2013 43.81 44.00 43.59 43.79 1,147,076 +0.00(+0.00%)
May 09, 2013 43.43 44.00 43.37 43.79 1,903,798 +0.22(+0.50%)
May 08, 2013 42.63 43.69 42.52 43.57 2,633,053 +0.94(+2.21%)
May 07, 2013 42.55 42.72 42.33 42.63 1,149,158 +0.09(+0.21%)
May 06, 2013 42.81 42.81 42.42 42.54 1,010,993 -0.18(-0.42%)
May 03, 2013 42.50 42.75 42.33 42.72 1,547,299 +0.39(+0.92%)
May 02, 2013 42.09 42.45 42.07 42.33 1,842,180 +0.23(+0.55%)
May 01, 2013 41.93 42.44 41.84 42.10 2,415,655 +0.05(+0.12%)
Apr 30, 2013 42.00 42.30 40.56 42.05 3,957,617 +1.38(+3.39%)
Apr 29, 2013 40.84 40.89 40.47 40.67 3,689,110 -0.12(-0.29%)
Apr 26, 2013 40.99 41.06 40.72 40.79 2,152,705 -0.27(-0.66%)
Apr 25, 2013 41.08 41.25 40.96 41.06 1,232,680 +0.13(+0.32%)
Apr 24, 2013 41.00 41.14 40.78 40.93 1,398,072 -0.03(-0.07%)
Apr 23, 2013 40.78 41.07 40.60 40.96 1,467,518 +0.36(+0.89%)
Apr 22, 2013 40.86 41.06 40.32 40.60 1,282,946 -0.21(-0.51%)
Apr 19, 2013 40.48 40.94 40.27 40.81 1,954,360 +0.56(+1.39%)
Apr 18, 2013 40.16 40.28 39.71 40.25 1,558,707 +0.14(+0.35%)
Apr 17, 2013 40.43 40.43 39.67 40.11 1,465,198 -0.54(-1.33%)
Apr 16, 2013 40.35 40.69 39.96 40.65 1,801,138 +0.53(+1.32%)
Apr 15, 2013 40.58 40.59 40.11 40.12 2,923,083 -0.63(-1.55%)
Apr 12, 2013 40.44 40.77 40.26 40.75 1,944,466 -0.25(-0.61%)
Apr 11, 2013 40.12 41.02 39.94 41.00 3,823,739 +0.96(+2.40%)
Apr 10, 2013 39.25 40.05 39.15 40.04 2,642,560 +0.95(+2.43%)
Apr 09, 2013 39.27 39.27 38.91 39.09 1,520,701 -0.07(-0.18%)
Apr 08, 2013 38.98 39.16 38.88 39.16 1,160,302 +0.11(+0.28%)
Apr 05, 2013 39.34 39.43 38.85 39.05 2,039,799 -0.68(-1.71%)
Apr 04, 2013 39.89 40.00 39.58 39.73 1,895,099 -0.17(-0.43%)
Apr 03, 2013 40.05 40.29 39.69 39.90 4,950,955 -0.08(-0.20%)
Apr 02, 2013 39.76 39.99 39.70 39.98 3,014,803 +0.28(+0.71%)
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.