Fidelity National Information Services (NY: FIS )

78.80 +2.01 (+2.62%)
Streaming Delayed Price Updated: 10:37 AM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 20.52 20.76 20.43 20.43 1,928,403 -0.39(-1.90%)
Sep 29, 2011 21.11 21.22 20.38 20.83 1,718,384 +0.10(+0.49%)
Sep 28, 2011 21.05 21.20 20.69 20.73 2,124,055 -0.32(-1.52%)
Sep 27, 2011 21.02 21.44 20.89 21.05 1,804,058 +0.42(+2.04%)
Sep 26, 2011 20.37 20.64 20.05 20.63 1,895,126 +0.38(+1.87%)
Sep 23, 2011 20.23 20.42 20.10 20.25 1,978,918 -0.05(-0.25%)
Sep 22, 2011 20.50 20.50 19.88 20.30 4,031,144 -0.61(-2.89%)
Sep 21, 2011 21.86 21.95 20.90 20.90 2,535,973 -0.96(-4.38%)
Sep 20, 2011 21.92 22.27 21.83 21.86 1,566,398 +0.00(+0.00%)
Sep 19, 2011 21.84 21.97 21.65 21.86 1,396,393 -0.41(-1.85%)
Sep 16, 2011 22.05 22.35 21.92 22.27 5,631,688 +0.28(+1.26%)
Sep 15, 2011 21.94 22.00 21.58 22.00 1,960,323 +0.36(+1.67%)
Sep 14, 2011 21.54 21.90 21.13 21.64 2,214,579 +0.21(+0.98%)
Sep 13, 2011 21.40 21.57 21.19 21.42 1,614,378 +0.03(+0.16%)
Sep 12, 2011 21.07 21.42 20.90 21.39 1,693,531 +0.12(+0.55%)
Sep 09, 2011 21.91 22.00 21.23 21.27 1,813,881 -0.92(-4.16%)
Sep 08, 2011 22.37 22.52 22.15 22.20 1,641,078 -0.29(-1.31%)
Sep 07, 2011 21.88 22.50 21.72 22.49 2,514,120 +0.91(+4.20%)
Sep 06, 2011 21.74 21.88 21.45 21.58 4,214,371 -0.91(-4.03%)
Sep 02, 2011 22.93 23.05 22.49 22.49 1,767,121 -0.86(-3.70%)
Sep 01, 2011 23.66 23.81 23.29 23.35 1,352,523 -0.28(-1.17%)
Aug 31, 2011 23.72 23.75 23.35 23.63 1,823,776 +0.07(+0.28%)
Aug 30, 2011 23.36 23.75 23.27 23.56 1,675,684 +0.03(+0.14%)
Aug 29, 2011 23.27 23.53 23.14 23.53 1,758,689 +0.58(+2.52%)
Aug 26, 2011 22.48 23.02 22.14 22.95 1,975,466 +0.34(+1.48%)
Aug 25, 2011 23.24 23.43 22.56 22.62 3,052,997 -0.50(-2.18%)
Aug 24, 2011 22.97 23.32 22.84 23.12 2,436,065 -0.36(-1.54%)
Aug 23, 2011 22.74 23.48 22.64 23.48 1,975,044 +0.84(+3.70%)
Aug 22, 2011 22.82 22.88 22.53 22.64 1,494,601 +0.29(+1.28%)
Aug 19, 2011 22.42 23.19 22.34 22.36 3,680,473 -0.22(-0.97%)
Aug 18, 2011 22.72 22.90 22.37 22.57 3,083,418 -0.80(-3.41%)
Aug 17, 2011 23.65 23.74 23.20 23.37 1,613,778 -0.17(-0.71%)
Aug 16, 2011 23.40 23.71 23.22 23.54 2,090,844 -0.15(-0.64%)
Aug 15, 2011 23.41 23.71 23.17 23.69 2,490,048 +0.14(+0.61%)
Aug 12, 2011 23.52 23.66 23.26 23.55 2,343,856 +0.18(+0.79%)
Aug 11, 2011 22.58 23.58 22.51 23.36 4,191,379 +0.95(+4.23%)
Aug 10, 2011 23.00 23.29 22.35 22.41 5,041,698 -1.01(-4.30%)
Aug 09, 2011 23.65 23.46 21.93 23.42 6,144,490 +1.03(+4.61%)
Aug 08, 2011 23.65 24.08 22.39 22.39 6,255,071 -1.88(-7.74%)
Aug 05, 2011 23.88 24.63 23.77 24.27 5,714,978 +0.65(+2.73%)
Aug 04, 2011 24.04 24.39 23.61 23.62 4,442,706 -0.69(-2.83%)
Aug 03, 2011 23.67 24.34 23.54 24.31 2,146,547 +0.62(+2.62%)
Aug 02, 2011 24.38 24.57 23.68 23.69 1,418,258 -0.92(-3.75%)
Aug 01, 2011 25.38 25.53 24.44 24.61 1,764,402 -0.56(-2.23%)
Jul 29, 2011 25.51 25.68 25.15 25.17 1,794,604 -0.53(-2.06%)
Jul 28, 2011 25.07 25.73 25.04 25.70 2,451,422 +0.55(+2.20%)
Jul 27, 2011 25.29 25.34 25.14 25.15 1,770,649 -0.29(-1.15%)
Jul 26, 2011 25.37 25.58 25.26 25.44 1,515,575 +0.03(+0.10%)
Jul 25, 2011 25.27 25.61 25.25 25.42 939,726 -0.14(-0.56%)
Jul 22, 2011 25.58 25.58 25.50 25.56 988,707 -0.20(-0.78%)
Jul 21, 2011 25.63 25.89 25.56 25.76 2,013,891 +0.21(+0.82%)
Jul 20, 2011 25.36 25.66 24.95 25.55 2,820,739 +0.58(+2.32%)
Jul 19, 2011 24.40 25.11 24.40 24.97 2,359,105 +0.65(+2.65%)
Jul 18, 2011 24.69 24.79 24.28 24.33 1,697,128 -0.52(-2.09%)
Jul 15, 2011 24.89 24.90 24.57 24.85 1,323,841 +0.03(+0.10%)
Jul 14, 2011 25.18 25.24 24.77 24.82 1,118,489 -0.33(-1.30%)
Jul 13, 2011 25.27 25.39 25.07 25.15 833,861 -0.03(-0.13%)
Jul 12, 2011 25.28 25.41 25.17 25.18 1,353,165 -0.18(-0.69%)
Jul 11, 2011 25.70 25.77 25.33 25.36 1,176,608 -0.60(-2.33%)
Jul 08, 2011 26.05 26.12 25.89 25.96 969,204 -0.30(-1.15%)
Jul 07, 2011 26.19 26.31 26.13 26.26 1,328,510 +0.32(+1.23%)
Jul 06, 2011 25.82 26.05 25.72 25.94 1,836,411 +0.14(+0.55%)
Jul 05, 2011 26.01 26.01 25.64 25.80 1,349,333 -0.21(-0.81%)
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.