Fidelity National Information Services (NY: FIS )

65.98 +0.05 (+0.08%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 22.79 23.27 22.77 22.79 59,281 -0.20(-0.87%)
Sep 29, 2010 23.03 23.13 22.92 22.99 1,610,153 -0.13(-0.55%)
Sep 28, 2010 23.03 23.15 22.76 23.12 17,147 +0.10(+0.44%)
Sep 27, 2010 23.18 23.19 22.99 23.02 1,442,402 -0.12(-0.51%)
Sep 24, 2010 22.88 23.14 22.82 23.14 2,426,702 +0.39(+1.70%)
Sep 23, 2010 22.75 23.08 22.73 22.75 1,689,203 -0.20(-0.88%)
Sep 22, 2010 23.06 23.13 22.88 22.95 2,125,776 -0.06(-0.26%)
Sep 21, 2010 23.23 23.28 22.90 23.01 2,589,535 -0.21(-0.90%)
Sep 20, 2010 23.03 23.28 23.02 23.22 2,907,835 +0.20(+0.88%)
Sep 17, 2010 23.02 23.21 23.02 23.02 3,177,943 -0.08(-0.33%)
Sep 15, 2010 23.02 23.25 23.02 23.09 2,465,771 -0.01(-0.04%)
Sep 14, 2010 23.19 23.35 23.08 23.10 2,187,138 -0.10(-0.43%)
Sep 13, 2010 23.12 23.32 23.03 23.20 3,756,929 +0.25(+1.10%)
Sep 10, 2010 23.02 23.06 22.90 22.95 2,455,577 -0.03(-0.15%)
Sep 09, 2010 23.07 23.16 22.86 22.98 3,024 +0.04(+0.18%)
Sep 08, 2010 22.74 23.10 22.73 22.94 2,570,406 +0.11(+0.48%)
Sep 07, 2010 23.14 23.17 22.83 22.83 789 -0.23(-0.98%)
Sep 03, 2010 22.93 23.14 22.88 23.06 2,491,404 +0.21(+0.92%)
Sep 02, 2010 22.13 22.86 22.11 22.85 417 +0.68(+3.06%)
Sep 01, 2010 22.50 22.50 22.05 22.17 3,474,292 +0.70(+3.28%)
Aug 31, 2010 21.67 22.13 21.44 21.47 36,132 -0.52(-2.36%)
Aug 30, 2010 22.20 22.21 21.85 21.99 5,131,748 +0.42(+1.94%)
Aug 27, 2010 22.30 22.32 21.51 21.57 5,145,407 +0.05(+0.23%)
Aug 26, 2010 21.66 21.74 21.41 21.52 3,583,813 +0.00(+0.00%)
Aug 25, 2010 21.53 21.63 21.42 21.52 7,609 -0.14(-0.66%)
Aug 24, 2010 21.84 21.85 21.53 21.66 527 -0.35(-1.60%)
Aug 23, 2010 22.22 22.37 21.89 22.01 2,756,888 -0.20(-0.91%)
Aug 20, 2010 22.10 22.27 22.04 22.21 2,572,409 +0.05(+0.23%)
Aug 19, 2010 22.48 22.48 22.01 22.16 527 -0.33(-1.45%)
Aug 18, 2010 22.46 22.57 22.31 22.49 4,657,530 -0.02(-0.07%)
Aug 17, 2010 22.23 22.61 22.17 22.51 2,282 +0.42(+1.90%)
Aug 16, 2010 22.13 22.34 22.01 22.09 13,327,239 -0.13(-0.60%)
Aug 13, 2010 22.22 22.31 22.00 22.22 13,800,909 +0.11(+0.49%)
Aug 12, 2010 21.95 22.25 21.64 22.11 10,778,517 +0.01(+0.04%)
Aug 11, 2010 22.43 22.48 22.10 22.10 422 -0.62(-2.73%)
Aug 10, 2010 23.22 23.35 22.72 22.72 10,868,489 -0.65(-2.80%)
Aug 09, 2010 23.32 23.49 23.12 23.38 5,868,686 +0.15(+0.65%)
Aug 06, 2010 23.23 23.26 23.03 23.23 7,454,838 +0.03(+0.14%)
Aug 05, 2010 23.03 23.33 22.87 23.19 9,111,449 +0.13(+0.58%)
Aug 04, 2010 23.48 23.48 22.86 23.06 36,242,052 -1.08(-4.48%)
Aug 03, 2010 24.11 24.32 24.07 24.14 359,974 +0.06(+0.24%)
Aug 02, 2010 24.19 24.24 24.07 24.08 22,293,292 +0.04(+0.17%)
Jul 30, 2010 24.04 24.09 23.85 24.04 10,570,407 +0.02(+0.07%)
Jul 29, 2010 23.93 24.13 23.88 24.02 11,646,477 +0.13(+0.53%)
Jul 28, 2010 23.90 24.00 23.75 23.90 9,077 +0.12(+0.49%)
Jul 27, 2010 23.78 23.91 23.61 23.78 4,228 +0.13(+0.57%)
Jul 26, 2010 23.58 23.71 23.37 23.65 6,126,477 +0.08(+0.36%)
Jul 23, 2010 23.52 23.68 23.30 23.56 5,431,936 +0.06(+0.25%)
Jul 22, 2010 23.35 23.61 23.31 23.50 8,330,993 +0.27(+1.16%)
Jul 21, 2010 23.48 23.48 23.18 23.24 6,472,047 -0.16(-0.68%)
Jul 20, 2010 23.40 23.45 23.01 23.40 8,878,583 +0.23(+0.98%)
Jul 19, 2010 23.16 23.25 23.02 23.17 3,831,980 +0.09(+0.40%)
Jul 16, 2010 23.08 23.38 23.06 23.08 7,192,811 -0.34(-1.43%)
Jul 15, 2010 23.34 23.53 23.24 23.41 4,538,320 -0.01(-0.04%)
Jul 14, 2010 23.26 23.61 23.23 23.42 8,619,844 +0.13(+0.58%)
Jul 13, 2010 23.37 23.43 23.19 23.29 9,187,606 +0.02(+0.07%)
Jul 12, 2010 23.23 23.37 23.09 23.27 7,940,546 +0.04(+0.18%)
Jul 09, 2010 23.23 23.27 23.14 23.23 4,478,850 +0.04(+0.18%)
Jul 08, 2010 23.20 23.29 23.05 23.19 5,214,131 +0.08(+0.36%)
Jul 07, 2010 22.70 23.14 22.70 23.10 6,923,803 +0.32(+1.40%)
Jul 06, 2010 22.78 23.05 22.32 22.78 1,522 +0.64(+2.88%)
Jul 02, 2010 22.15 22.45 22.10 22.15 3,017,504 -0.10(-0.45%)
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.