Fidelity National Information Services (NY: FIS )

107.03 USD +3.73 (+3.61%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 25.84 26.39 25.57 25.60 30,299 -0.62(-2.36%)
Aug 30, 2010 26.47 26.49 26.06 26.22 4,303,195 +0.50(+1.94%)
Aug 27, 2010 26.59 26.62 25.66 25.72 4,314,648 +0.06(+0.23%)
Aug 26, 2010 25.83 25.92 25.53 25.66 3,005,184 +0.00(+0.00%)
Aug 25, 2010 25.68 25.79 25.55 25.66 6,381 -0.17(-0.66%)
Aug 24, 2010 26.05 26.06 25.67 25.83 442 -0.42(-1.60%)
Aug 23, 2010 26.50 26.68 26.11 26.25 2,311,771 -0.24(-0.91%)
Aug 20, 2010 26.36 26.56 26.28 26.49 2,157,077 +0.06(+0.23%)
Aug 19, 2010 26.81 26.81 26.25 26.43 442 -0.39(-1.45%)
Aug 18, 2010 26.78 26.92 26.61 26.82 3,905,542 -0.02(-0.07%)
Aug 17, 2010 26.51 26.96 26.44 26.84 1,914 +0.50(+1.90%)
Aug 16, 2010 26.39 26.64 26.25 26.34 11,175,471 -0.16(-0.60%)
Aug 13, 2010 26.50 26.60 26.23 26.50 11,572,664 +0.13(+0.49%)
Aug 12, 2010 26.18 26.54 25.81 26.37 9,038,256 +0.01(+0.04%)
Aug 11, 2010 26.75 26.81 26.36 26.36 354 -0.74(-2.73%)
Aug 10, 2010 27.69 27.84 27.10 27.10 9,113,702 -0.78(-2.80%)
Aug 09, 2010 27.81 28.01 27.57 27.88 4,921,149 +0.18(+0.65%)
Aug 06, 2010 27.70 27.74 27.47 27.70 6,251,207 +0.04(+0.14%)
Aug 05, 2010 27.46 27.82 27.27 27.66 7,640,347 +0.16(+0.58%)
Aug 04, 2010 28.00 28.00 27.26 27.50 30,390,540 -1.29(-4.48%)
Aug 03, 2010 28.75 29.00 28.70 28.79 301,854 +0.07(+0.24%)
Aug 02, 2010 28.85 28.91 28.71 28.72 18,693,898 +0.05(+0.17%)
Jul 30, 2010 28.67 28.73 28.44 28.67 8,863,747 +0.02(+0.07%)
Jul 29, 2010 28.54 28.77 28.48 28.65 9,766,079 +0.15(+0.53%)
Jul 28, 2010 28.50 28.62 28.32 28.50 7,612 +0.14(+0.49%)
Jul 27, 2010 28.36 28.51 28.16 28.36 3,546 +0.16(+0.57%)
Jul 26, 2010 28.12 28.27 27.87 28.20 5,137,318 +0.10(+0.36%)
Jul 23, 2010 28.05 28.24 27.79 28.10 4,554,915 +0.07(+0.25%)
Jul 22, 2010 27.84 28.15 27.80 28.03 6,985,901 +0.32(+1.15%)
Jul 21, 2010 28.00 28.00 27.64 27.71 5,427,094 -0.19(-0.68%)
Jul 20, 2010 27.90 27.97 27.44 27.90 7,445,079 +0.27(+0.98%)
Jul 19, 2010 27.62 27.73 27.45 27.63 3,213,283 +0.11(+0.40%)
Jul 16, 2010 27.52 27.88 27.50 27.52 6,031,486 -0.40(-1.43%)
Jul 15, 2010 27.83 28.06 27.72 27.92 3,805,579 -0.01(-0.04%)
Jul 14, 2010 27.74 28.15 27.70 27.93 7,228,115 +0.16(+0.58%)
Jul 13, 2010 27.87 27.94 27.66 27.77 7,704,208 +0.02(+0.07%)
Jul 12, 2010 27.70 27.87 27.54 27.75 6,658,494 +0.05(+0.18%)
Jul 09, 2010 27.70 27.75 27.59 27.70 3,755,711 +0.05(+0.18%)
Jul 08, 2010 27.67 27.77 27.49 27.65 4,372,276 +0.10(+0.36%)
Jul 07, 2010 27.07 27.60 27.07 27.55 5,805,911 +0.38(+1.40%)
Jul 06, 2010 27.17 27.49 26.62 27.17 1,277 +0.76(+2.88%)
Jul 02, 2010 26.41 26.77 26.35 26.41 2,530,309 -0.12(-0.45%)
Jul 01, 2010 27.01 27.05 26.45 26.53 5,967,999 -0.29(-1.08%)
Jun 30, 2010 27.01 27.35 26.78 26.82 594 -0.15(-0.56%)
Jun 29, 2010 27.05 27.29 26.91 26.97 2,926 -0.57(-2.07%)
Jun 25, 2010 27.54 27.80 27.31 27.54 5,756,126 +0.40(+1.47%)
Jun 24, 2010 27.17 27.43 26.98 27.14 2,359,862 -0.12(-0.44%)
Jun 23, 2010 27.27 27.48 27.10 27.26 3,039,332 -0.01(-0.04%)
Jun 22, 2010 27.83 28.04 27.25 27.27 3,186,682 -0.37(-1.34%)
Jun 21, 2010 27.70 27.92 27.52 27.64 4,411,902 +0.16(+0.58%)
Jun 18, 2010 27.48 27.85 27.47 27.48 3,945,170 -0.31(-1.12%)
Jun 17, 2010 27.73 27.80 27.54 27.79 3,233,996 +0.15(+0.54%)
Jun 16, 2010 27.15 27.84 27.12 27.64 6,031,493 +0.37(+1.36%)
Jun 15, 2010 27.17 27.39 27.03 27.27 4,163,972 +0.23(+0.85%)
Jun 14, 2010 27.41 27.46 26.97 27.04 3,128,819 -0.17(-0.62%)
Jun 11, 2010 27.17 27.26 26.99 27.21 2,631,101 -0.09(-0.33%)
Jun 10, 2010 26.96 27.40 26.96 27.30 384 +0.56(+2.09%)
Jun 09, 2010 27.03 27.28 26.63 26.74 5,521,733 -0.14(-0.52%)
Jun 08, 2010 26.74 26.98 26.48 26.88 4,382,291 +0.13(+0.49%)
Jun 07, 2010 27.15 27.28 26.71 26.75 5,049,600 -0.39(-1.44%)
Jun 04, 2010 27.14 27.56 27.05 27.14 6,184,528 -0.34(-1.24%)
Jun 03, 2010 27.47 27.74 27.42 27.48 2,994,189 -0.08(-0.29%)
Jun 02, 2010 27.42 27.58 27.16 27.56 3,816,552 +0.26(+0.95%)
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.