Fidelity National Information Services (NY: FIS )

69.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 36.44 36.70 35.19 36.48 4,561,948 +1.20(+3.39%)
Apr 29, 2013 35.43 35.47 35.11 35.28 4,252,440 -0.10(-0.29%)
Apr 26, 2013 35.56 35.62 35.32 35.39 2,481,425 -0.23(-0.66%)
Apr 25, 2013 35.64 35.79 35.53 35.62 1,420,911 +0.11(+0.32%)
Apr 24, 2013 35.57 35.69 35.38 35.51 1,611,558 -0.03(-0.07%)
Apr 23, 2013 35.38 35.63 35.22 35.53 1,691,609 +0.31(+0.89%)
Apr 22, 2013 35.45 35.62 34.98 35.22 1,478,853 -0.18(-0.51%)
Apr 19, 2013 35.12 35.52 34.94 35.40 2,252,792 +0.49(+1.39%)
Apr 18, 2013 34.84 34.94 34.45 34.92 1,796,723 +0.12(+0.35%)
Apr 17, 2013 35.07 35.07 34.41 34.80 1,688,935 -0.47(-1.33%)
Apr 16, 2013 35.00 35.30 34.67 35.27 2,076,173 +0.46(+1.32%)
Apr 15, 2013 35.20 35.21 34.80 34.81 3,369,440 -0.55(-1.55%)
Apr 12, 2013 35.08 35.37 34.93 35.35 2,241,387 -0.22(-0.61%)
Apr 11, 2013 34.81 35.59 34.65 35.57 4,407,627 +0.83(+2.40%)
Apr 10, 2013 34.05 34.74 33.96 34.74 3,046,081 +0.82(+2.43%)
Apr 09, 2013 34.07 34.07 33.76 33.91 1,752,913 -0.06(-0.18%)
Apr 08, 2013 33.82 33.97 33.73 33.97 1,337,481 +0.10(+0.28%)
Apr 05, 2013 34.13 34.21 33.70 33.88 2,351,278 -0.59(-1.71%)
Apr 04, 2013 34.61 34.70 34.34 34.47 2,184,482 -0.15(-0.43%)
Apr 03, 2013 34.74 34.95 34.43 34.61 5,706,970 -0.07(-0.20%)
Apr 02, 2013 34.49 34.69 34.44 34.68 3,475,166 +0.24(+0.71%)
Apr 01, 2013 34.45 34.59 34.26 34.44 4,618,898 +0.07(+0.20%)
Mar 28, 2013 33.91 34.41 33.80 34.37 2,273,613 +0.52(+1.54%)
Mar 27, 2013 33.57 33.97 33.57 33.85 1,323,821 +0.00(+0.00%)
Mar 26, 2013 33.54 33.86 33.47 33.85 2,170,253 +0.46(+1.38%)
Mar 25, 2013 33.62 33.95 33.30 33.39 1,290,769 -0.07(-0.21%)
Mar 22, 2013 33.40 33.51 33.14 33.46 1,180,166 +0.12(+0.36%)
Mar 21, 2013 33.11 33.42 33.11 33.34 2,225,459 -0.01(-0.03%)
Mar 20, 2013 33.23 33.41 33.05 33.35 1,793,794 +0.38(+1.16%)
Mar 19, 2013 32.84 33.05 32.63 32.97 2,409,162 +0.26(+0.80%)
Mar 18, 2013 32.91 33.19 32.63 32.71 2,840,305 -0.52(-1.57%)
Mar 15, 2013 33.39 33.69 33.09 33.23 11,972,366 -0.23(-0.70%)
Mar 14, 2013 33.46 33.55 33.34 33.46 1,990,864 +0.05(+0.16%)
Mar 13, 2013 33.27 33.47 33.10 33.41 1,682,579 +0.22(+0.65%)
Mar 12, 2013 33.03 33.33 32.90 33.19 2,378,339 +0.03(+0.08%)
Mar 11, 2013 32.70 33.18 32.51 33.17 4,402,444 +0.47(+1.42%)
Mar 08, 2013 32.54 32.92 32.36 32.70 4,942,170 +0.33(+1.01%)
Mar 07, 2013 32.35 32.72 31.96 32.37 7,163,828 -0.76(-2.29%)
Mar 06, 2013 33.11 33.16 32.90 33.13 1,427,266 +0.11(+0.34%)
Mar 05, 2013 32.68 33.02 32.62 33.02 2,369,877 +0.44(+1.35%)
Mar 04, 2013 32.39 32.58 32.21 32.58 1,210,564 +0.09(+0.29%)
Mar 01, 2013 32.31 32.54 31.80 32.48 1,653,646 +0.01(+0.03%)
Feb 28, 2013 32.43 32.66 32.31 32.48 2,145,706 -0.04(-0.13%)
Feb 27, 2013 32.00 32.67 31.90 32.52 2,433,783 +0.57(+1.78%)
Feb 26, 2013 31.77 32.04 31.56 31.95 2,247,771 +0.28(+0.87%)
Feb 25, 2013 31.97 32.18 31.67 31.67 2,775,196 -0.24(-0.76%)
Feb 22, 2013 31.54 31.93 31.06 31.91 2,528,123 +0.39(+1.23%)
Feb 21, 2013 32.03 32.12 31.32 31.53 3,181,440 -0.61(-1.91%)
Feb 20, 2013 31.89 32.34 31.85 32.14 2,773,559 +0.23(+0.73%)
Feb 19, 2013 31.48 31.91 31.36 31.91 3,430,783 +0.43(+1.37%)
Feb 15, 2013 31.83 31.86 31.40 31.48 2,924,197 -0.42(-1.33%)
Feb 14, 2013 31.97 31.98 31.54 31.90 2,865,830 -0.19(-0.59%)
Feb 13, 2013 31.60 32.34 31.57 32.09 2,588,239 +0.60(+1.92%)
Feb 12, 2013 31.09 32.00 30.37 31.48 3,629,878 -0.91(-2.82%)
Feb 11, 2013 32.37 32.54 32.21 32.40 1,315,410 -0.05(-0.16%)
Feb 08, 2013 32.10 32.45 32.05 32.45 1,490,578 +0.47(+1.46%)
Feb 07, 2013 32.18 32.26 31.88 31.98 1,809,243 -0.28(-0.86%)
Feb 06, 2013 32.05 32.35 31.89 32.26 1,913,797 +0.38(+1.19%)
Feb 04, 2013 32.28 32.48 31.86 31.88 1,793,914 -0.60(-1.86%)
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.