Fidelity National Information Services (NY: FIS )

75.33 +0.44 (+0.59%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 44.51 44.65 44.34 44.40 750,283 -0.14(-0.31%)
Nov 27, 2013 44.61 44.68 44.30 44.54 899,341 +0.01(+0.02%)
Nov 26, 2013 44.58 44.69 44.01 44.53 2,507,485 +0.03(+0.06%)
Nov 25, 2013 44.84 44.95 44.26 44.50 958,127 -0.16(-0.35%)
Nov 22, 2013 44.60 44.69 44.30 44.66 1,672,011 +0.00(+0.00%)
Nov 21, 2013 44.48 44.69 44.31 44.66 1,340,666 +0.27(+0.61%)
Nov 20, 2013 44.72 44.73 44.28 44.39 1,146,643 +0.04(+0.08%)
Nov 19, 2013 44.33 45.11 44.19 44.35 1,392,746 +0.03(+0.08%)
Nov 18, 2013 44.71 44.77 44.23 44.32 1,137,740 -0.31(-0.69%)
Nov 15, 2013 43.94 44.65 43.85 44.63 2,007,987 +0.51(+1.15%)
Nov 14, 2013 43.25 44.23 43.15 44.12 1,755,209 +1.45(+3.39%)
Nov 12, 2013 42.08 42.79 41.98 42.67 1,093,020 +0.46(+1.08%)
Nov 11, 2013 42.18 42.48 42.09 42.22 1,213,144 -0.11(-0.27%)
Nov 08, 2013 41.61 42.49 41.52 42.33 1,986,509 +0.59(+1.41%)
Nov 07, 2013 42.64 42.70 41.69 41.74 910,891 -0.74(-1.75%)
Nov 06, 2013 42.49 42.61 42.22 42.49 944,167 +0.02(+0.04%)
Nov 05, 2013 42.47 42.58 42.24 42.47 939,264 -0.05(-0.12%)
Nov 04, 2013 42.59 42.68 42.36 42.52 945,437 -0.01(-0.02%)
Nov 01, 2013 42.88 42.94 42.50 42.53 1,163,416 -0.18(-0.41%)
Oct 31, 2013 42.67 43.11 42.45 42.71 1,336,279 -0.04(-0.08%)
Oct 30, 2013 43.17 43.36 42.69 42.74 2,002,194 -0.42(-0.97%)
Oct 29, 2013 41.44 43.48 41.16 43.16 2,439,381 +2.04(+4.96%)
Oct 28, 2013 41.56 41.61 41.11 41.12 1,966,648 -0.44(-1.05%)
Oct 25, 2013 41.63 41.73 41.45 41.56 1,044,687 -0.03(-0.08%)
Oct 24, 2013 41.72 41.88 41.52 41.59 932,975 -0.11(-0.25%)
Oct 23, 2013 41.80 41.94 41.52 41.70 1,100,979 -0.30(-0.71%)
Oct 22, 2013 41.72 42.13 41.70 42.00 903,828 +0.32(+0.78%)
Oct 21, 2013 41.52 41.74 41.38 41.67 738,289 +0.18(+0.44%)
Oct 18, 2013 41.05 41.72 40.82 41.49 1,518,501 +0.61(+1.50%)
Oct 17, 2013 40.69 40.88 40.53 40.88 1,382,921 +0.04(+0.11%)
Oct 16, 2013 40.31 40.88 40.22 40.83 1,112,847 +0.86(+2.15%)
Oct 15, 2013 40.38 40.47 39.96 39.97 1,057,493 -0.57(-1.40%)
Oct 14, 2013 40.32 40.64 40.23 40.54 764,698 +0.10(+0.24%)
Oct 11, 2013 40.04 40.50 40.03 40.45 739,306 +0.21(+0.52%)
Oct 10, 2013 39.61 40.24 39.61 40.24 1,268,609 +0.90(+2.29%)
Oct 09, 2013 39.68 39.69 38.95 39.33 1,939,887 -0.30(-0.75%)
Oct 08, 2013 40.18 40.29 39.62 39.63 1,724,733 -0.58(-1.44%)
Oct 07, 2013 40.45 40.48 40.21 40.21 953,756 -0.57(-1.40%)
Oct 04, 2013 40.38 40.80 40.32 40.78 1,677,358 +0.42(+1.04%)
Oct 03, 2013 41.08 41.10 40.28 40.36 2,042,381 -0.86(-2.08%)
Oct 02, 2013 40.89 41.23 40.78 41.22 1,363,868 +0.15(+0.36%)
Oct 01, 2013 40.71 41.17 40.64 41.07 1,384,284 +0.30(+0.73%)
Sep 27, 2013 40.61 40.85 40.57 40.77 916,197 -0.08(-0.19%)
Sep 26, 2013 40.92 41.17 40.68 40.85 1,652,735 -0.06(-0.15%)
Sep 25, 2013 41.02 41.23 40.81 40.91 1,078,167 -0.11(-0.28%)
Sep 24, 2013 40.78 41.29 40.71 41.02 1,012,542 +0.29(+0.71%)
Sep 23, 2013 40.87 41.09 40.60 40.74 601,135 -0.31(-0.75%)
Sep 20, 2013 41.31 41.46 41.01 41.04 1,520,556 -0.25(-0.59%)
Sep 19, 2013 41.10 41.44 41.03 41.29 863,892 +0.19(+0.47%)
Sep 18, 2013 41.16 41.30 40.75 41.09 1,082,756 +0.05(+0.13%)
Sep 17, 2013 40.90 41.13 40.83 41.04 857,172 +0.23(+0.56%)
Sep 16, 2013 40.58 40.95 40.58 40.81 816,535 +0.55(+1.37%)
Sep 13, 2013 40.17 40.33 40.01 40.26 1,110,231 +0.21(+0.52%)
Sep 12, 2013 40.02 40.19 39.74 40.05 1,130,482 +0.09(+0.22%)
Sep 11, 2013 39.99 40.18 39.90 39.96 1,066,552 -0.06(-0.15%)
Sep 10, 2013 39.35 40.03 39.30 40.03 1,150,482 +0.85(+2.16%)
Sep 09, 2013 39.59 39.83 38.98 39.18 1,827,205 -0.15(-0.38%)
Sep 06, 2013 38.91 39.55 38.52 39.33 1,188,076 +0.44(+1.12%)
Sep 05, 2013 38.82 39.04 38.72 38.89 1,280,871 +0.08(+0.20%)
Sep 04, 2013 38.79 39.00 38.63 38.81 1,371,636 +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.