Fidelity National Information Services (NY: FIS )

74.06 +0.88 (+1.20%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 37.70 38.05 37.55 37.89 2,842,627 +0.09(+0.23%)
Jul 30, 2013 39.06 39.11 37.59 37.80 2,963,407 -1.07(-2.76%)
Jul 29, 2013 38.80 38.98 38.74 38.87 1,036,441 -0.06(-0.16%)
Jul 26, 2013 38.79 38.93 38.50 38.93 912,415 -0.18(-0.45%)
Jul 25, 2013 38.93 39.18 38.71 39.11 1,038,233 +0.20(+0.52%)
Jul 24, 2013 39.28 39.35 38.84 38.90 995,037 -0.19(-0.49%)
Jul 23, 2013 39.26 39.29 38.92 39.10 1,548,751 +0.22(+0.56%)
Jul 22, 2013 38.93 38.95 38.83 38.88 1,398,540 -0.07(-0.18%)
Jul 19, 2013 39.39 39.39 38.90 38.95 1,074,447 -0.30(-0.76%)
Jul 18, 2013 39.29 39.56 39.17 39.25 713,139 -0.03(-0.07%)
Jul 17, 2013 39.32 39.45 39.09 39.27 417,702 +0.04(+0.09%)
Jul 16, 2013 39.51 39.67 39.13 39.24 859,588 -0.31(-0.78%)
Jul 15, 2013 39.49 39.75 39.32 39.54 673,811 -0.01(-0.02%)
Jul 12, 2013 39.79 39.88 39.31 39.55 1,075,631 -0.25(-0.64%)
Jul 11, 2013 39.78 39.88 39.51 39.81 1,250,764 +0.43(+1.09%)
Jul 10, 2013 38.95 39.43 38.95 39.38 1,390,137 +0.38(+0.97%)
Jul 09, 2013 39.33 39.18 38.87 39.00 1,137,892 -0.18(-0.45%)
Jul 08, 2013 38.62 39.25 38.58 39.18 1,762,898 +0.88(+2.29%)
Jul 05, 2013 38.11 38.32 37.86 38.30 1,317,409 +0.51(+1.35%)
Jul 03, 2013 37.50 38.02 37.40 37.79 1,618,825 +0.22(+0.58%)
Jul 02, 2013 38.14 38.23 37.51 37.57 2,134,383 -0.54(-1.41%)
Jul 01, 2013 37.87 38.32 37.82 38.10 1,570,826 +0.50(+1.33%)
Jun 28, 2013 37.46 37.98 37.46 37.60 4,566,442 -0.15(-0.40%)
Jun 27, 2013 37.84 37.88 37.65 37.75 2,438,178 +0.05(+0.14%)
Jun 26, 2013 38.10 38.10 37.54 37.70 2,409,776 -0.05(-0.14%)
Jun 25, 2013 37.67 37.81 37.24 37.75 1,752,602 +0.42(+1.13%)
Jun 24, 2013 37.19 37.63 37.03 37.33 2,220,803 -0.10(-0.26%)
Jun 21, 2013 37.63 37.66 37.01 37.43 2,165,075 +0.02(+0.05%)
Jun 20, 2013 38.12 38.32 37.35 37.41 1,706,270 -1.01(-2.63%)
Jun 19, 2013 38.96 39.08 38.41 38.42 1,047,964 -0.49(-1.26%)
Jun 18, 2013 38.72 38.91 38.58 38.91 1,366,926 +0.27(+0.70%)
Jun 17, 2013 38.61 39.04 38.35 38.64 1,974,045 +0.33(+0.87%)
Jun 14, 2013 38.88 39.04 38.15 38.31 1,807,531 -0.94(-2.39%)
Jun 13, 2013 38.49 39.30 38.27 39.25 1,095,233 +0.75(+1.96%)
Jun 12, 2013 39.12 39.20 38.46 38.49 1,650,668 -0.45(-1.15%)
Jun 11, 2013 38.66 39.26 38.50 38.94 1,838,520 -0.11(-0.29%)
Jun 10, 2013 38.94 39.10 38.72 39.05 1,515,639 +0.16(+0.40%)
Jun 07, 2013 38.75 39.05 38.64 38.90 1,639,947 +0.35(+0.91%)
Jun 06, 2013 37.83 38.55 37.58 38.55 1,876,133 +0.66(+1.75%)
Jun 05, 2013 38.63 38.83 37.86 37.88 2,050,796 -0.83(-2.14%)
Jun 04, 2013 39.22 39.29 38.43 38.71 2,373,328 -0.52(-1.31%)
Jun 03, 2013 39.21 39.51 38.79 39.23 2,033,963 +0.01(+0.02%)
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%)
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.