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 (%)
Nov 29, 2013 44.82 44.96 44.64 44.70 745,189 -0.14(-0.31%)
Nov 27, 2013 44.91 44.98 44.60 44.84 893,235 +0.01(+0.02%)
Nov 26, 2013 44.89 44.99 44.31 44.83 2,490,462 +0.03(+0.06%)
Nov 25, 2013 45.14 45.26 44.56 44.81 951,622 -0.16(-0.35%)
Nov 22, 2013 44.90 44.99 44.60 44.97 1,660,660 +0.00(+0.00%)
Nov 21, 2013 44.78 44.99 44.61 44.97 1,331,564 +0.27(+0.61%)
Nov 20, 2013 45.03 45.04 44.59 44.69 1,138,858 +0.04(+0.08%)
Nov 19, 2013 44.63 45.42 44.49 44.66 1,383,291 +0.04(+0.08%)
Nov 18, 2013 45.02 45.08 44.53 44.62 1,130,016 -0.31(-0.69%)
Nov 15, 2013 44.24 44.96 44.15 44.93 1,994,354 +0.51(+1.15%)
Nov 14, 2013 43.55 44.53 43.45 44.42 1,743,293 +1.46(+3.39%)
Nov 12, 2013 42.37 43.08 42.27 42.96 1,085,600 +0.46(+1.08%)
Nov 11, 2013 42.47 42.77 42.38 42.50 1,204,907 -0.11(-0.27%)
Nov 08, 2013 41.90 42.78 41.81 42.62 1,973,023 +0.59(+1.41%)
Nov 07, 2013 42.93 42.99 41.98 42.03 904,706 -0.75(-1.75%)
Nov 06, 2013 42.78 42.90 42.50 42.78 937,757 +0.02(+0.04%)
Nov 05, 2013 42.76 42.88 42.53 42.76 932,887 -0.05(-0.12%)
Nov 04, 2013 42.88 42.97 42.65 42.81 939,018 -0.01(-0.02%)
Nov 01, 2013 43.17 43.24 42.79 42.82 1,155,517 -0.18(-0.41%)
Oct 31, 2013 42.96 43.40 42.74 43.00 1,327,207 -0.04(-0.08%)
Oct 30, 2013 43.47 43.66 42.98 43.03 1,988,600 -0.42(-0.97%)
Oct 29, 2013 41.72 43.77 41.45 43.46 2,422,819 +2.06(+4.96%)
Oct 28, 2013 41.84 41.90 41.39 41.40 1,953,296 -0.44(-1.05%)
Oct 25, 2013 41.91 42.01 41.73 41.84 1,037,594 -0.04(-0.08%)
Oct 24, 2013 42.00 42.17 41.81 41.88 926,641 -0.11(-0.25%)
Oct 23, 2013 42.09 42.23 41.80 41.98 1,093,504 -0.30(-0.71%)
Oct 22, 2013 42.00 42.42 41.98 42.28 897,692 +0.33(+0.78%)
Oct 21, 2013 41.81 42.02 41.66 41.96 733,277 +0.19(+0.44%)
Oct 18, 2013 41.33 42.01 41.10 41.77 1,508,192 +0.62(+1.50%)
Oct 17, 2013 40.97 41.16 40.81 41.16 1,373,532 +0.04(+0.11%)
Oct 16, 2013 40.58 41.16 40.49 41.11 1,105,292 +0.86(+2.15%)
Oct 15, 2013 40.65 40.75 40.24 40.25 1,050,314 -0.57(-1.40%)
Oct 14, 2013 40.59 40.92 40.50 40.82 759,506 +0.10(+0.24%)
Oct 11, 2013 40.32 40.78 40.31 40.72 734,287 +0.21(+0.52%)
Oct 10, 2013 39.89 40.51 39.89 40.51 1,259,997 +0.91(+2.29%)
Oct 09, 2013 39.95 39.96 39.21 39.60 1,926,716 -0.30(-0.75%)
Oct 08, 2013 40.46 40.56 39.89 39.90 1,713,024 -0.58(-1.44%)
Oct 07, 2013 40.72 40.76 40.48 40.48 947,281 -0.57(-1.40%)
Oct 04, 2013 40.65 41.08 40.60 41.06 1,665,970 +0.42(+1.04%)
Oct 03, 2013 41.36 41.38 40.55 40.63 2,028,515 -0.86(-2.08%)
Oct 02, 2013 41.17 41.52 41.06 41.50 1,354,609 +0.15(+0.36%)
Oct 01, 2013 40.99 41.46 40.92 41.35 1,374,886 +0.30(+0.73%)
Sep 27, 2013 40.89 41.13 40.85 41.05 909,977 -0.08(-0.19%)
Sep 26, 2013 41.20 41.46 40.96 41.13 1,641,514 -0.06(-0.15%)
Sep 25, 2013 41.30 41.51 41.08 41.19 1,070,847 -0.11(-0.28%)
Sep 24, 2013 41.06 41.57 40.99 41.31 1,005,668 +0.29(+0.71%)
Sep 23, 2013 41.15 41.38 40.88 41.01 597,053 -0.31(-0.75%)
Sep 20, 2013 41.60 41.75 41.29 41.32 1,510,233 -0.25(-0.59%)
Sep 19, 2013 41.38 41.72 41.31 41.57 858,027 +0.19(+0.47%)
Sep 18, 2013 41.45 41.59 41.03 41.38 1,075,405 +0.05(+0.13%)
Sep 17, 2013 41.18 41.41 41.11 41.32 851,353 +0.23(+0.56%)
Sep 16, 2013 40.86 41.23 40.86 41.09 810,991 +0.56(+1.37%)
Sep 13, 2013 40.45 40.61 40.28 40.54 1,102,693 +0.21(+0.52%)
Sep 12, 2013 40.29 40.47 40.01 40.33 1,122,807 +0.09(+0.22%)
Sep 11, 2013 40.26 40.46 40.18 40.24 1,059,312 -0.06(-0.15%)
Sep 10, 2013 39.61 40.31 39.57 40.30 1,142,671 +0.85(+2.16%)
Sep 09, 2013 39.86 40.10 39.25 39.45 1,814,800 -0.15(-0.38%)
Sep 06, 2013 39.18 39.82 38.78 39.60 1,180,010 +0.44(+1.12%)
Sep 05, 2013 39.09 39.31 38.98 39.16 1,272,175 +0.08(+0.20%)
Sep 04, 2013 39.05 39.26 38.89 39.08 1,362,324 +0.01(+0.02%)
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.