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 (%)
Apr 30, 2010 22.20 22.24 21.76 21.86 4,297,996 -0.37(-1.65%)
Apr 29, 2010 22.00 22.23 21.83 22.22 4,585,951 +0.32(+1.48%)
Apr 28, 2010 21.07 22.11 20.98 21.90 7,039,685 +1.08(+5.19%)
Apr 27, 2010 21.23 21.43 20.81 20.82 3,323,849 -0.51(-2.38%)
Apr 26, 2010 21.37 21.53 21.30 21.32 2,813,942 -0.09(-0.43%)
Apr 23, 2010 21.44 21.51 21.00 21.41 3,575,727 +0.01(+0.04%)
Apr 22, 2010 21.07 21.45 20.96 21.41 2,070,297 +0.15(+0.70%)
Apr 21, 2010 21.22 21.46 21.12 21.26 17,218 -0.05(-0.23%)
Apr 20, 2010 21.08 21.38 20.97 21.31 3,231,022 +0.39(+1.87%)
Apr 19, 2010 20.87 20.94 20.70 20.92 2,269,556 -0.02(-0.12%)
Apr 16, 2010 20.98 21.24 20.89 20.94 3,761,215 -0.13(-0.63%)
Apr 15, 2010 20.59 21.10 20.53 21.07 2,808,484 +0.41(+1.97%)
Apr 14, 2010 20.44 20.73 20.44 20.67 3,685,624 +0.16(+0.77%)
Apr 13, 2010 20.61 20.72 20.39 20.51 2,301,680 -0.10(-0.48%)
Apr 12, 2010 20.49 20.71 20.49 20.61 2,058,881 +0.22(+1.10%)
Apr 09, 2010 20.20 20.41 20.13 20.38 2,027,857 +0.17(+0.82%)
Apr 08, 2010 20.04 20.28 19.90 20.22 3,895,590 +0.09(+0.45%)
Apr 07, 2010 19.80 20.18 19.74 20.13 5,624,499 +0.26(+1.30%)
Apr 06, 2010 19.73 19.94 19.66 19.87 2,148,342 +0.07(+0.34%)
Apr 05, 2010 19.72 19.84 19.67 19.80 1,401,982 +0.11(+0.55%)
Apr 01, 2010 19.54 19.69 19.69 19.69 2,670,571 +0.21(+1.07%)
Mar 31, 2010 19.39 19.51 19.33 19.49 2,335,156 +0.01(+0.04%)
Mar 30, 2010 19.60 19.64 19.38 19.48 2,180,207 -0.12(-0.59%)
Mar 29, 2010 19.78 19.80 19.50 19.59 2,474,618 -0.07(-0.38%)
Mar 26, 2010 19.44 19.75 19.38 19.67 2,510,694 +0.22(+1.15%)
Mar 25, 2010 19.68 19.77 19.44 19.44 2,171,368 -0.17(-0.85%)
Mar 24, 2010 19.74 19.74 19.59 19.61 1,467,405 -0.15(-0.76%)
Mar 23, 2010 19.77 19.81 19.61 19.76 1,292,411 +0.05(+0.25%)
Mar 22, 2010 19.59 19.83 19.53 19.71 1,789,473 +0.07(+0.34%)
Mar 19, 2010 19.64 19.74 19.52 19.64 4,128,156 +0.05(+0.25%)
Mar 18, 2010 19.74 19.81 19.54 19.59 2,509,515 -0.22(-1.09%)
Mar 17, 2010 19.54 19.94 19.52 19.81 3,498,493 +0.26(+1.32%)
Mar 16, 2010 19.39 19.56 19.35 19.55 2,227,187 +0.14(+0.73%)
Mar 15, 2010 19.21 19.44 19.20 19.41 2,078,253 +0.13(+0.69%)
Mar 12, 2010 19.25 19.29 19.14 19.28 1,874,332 +0.03(+0.17%)
Mar 11, 2010 19.25 19.33 19.15 19.25 2,831,780 +0.02(+0.09%)
Mar 10, 2010 19.16 19.23 19.04 19.23 3,358,141 +0.03(+0.17%)
Mar 09, 2010 19.29 19.36 19.15 19.20 4,838,168 -0.22(-1.11%)
Mar 08, 2010 19.45 19.50 19.34 19.41 1,796,940 -0.07(-0.34%)
Mar 05, 2010 19.17 19.49 19.06 19.48 2,165,305 +0.37(+1.95%)
Mar 04, 2010 19.02 19.12 18.95 19.10 1,764,275 +0.08(+0.44%)
Mar 03, 2010 19.06 19.23 18.96 19.02 2,183,520 -0.04(-0.22%)
Mar 02, 2010 19.08 19.25 19.02 19.06 2,150,827 -0.07(-0.39%)
Mar 01, 2010 18.71 19.14 18.70 19.14 2,374,492 +0.44(+2.35%)
Feb 26, 2010 18.90 18.90 18.66 18.70 5,998,198 -0.22(-1.14%)
Feb 25, 2010 18.76 18.94 18.68 18.91 5,127,579 -0.07(-0.35%)
Feb 24, 2010 18.81 19.01 18.62 18.98 4,012,217 +0.23(+1.24%)
Feb 23, 2010 18.79 18.92 18.62 18.75 3,197,387 -0.04(-0.22%)
Feb 22, 2010 18.84 18.95 18.75 18.79 2,211,694 -0.02(-0.13%)
Feb 19, 2010 18.65 18.91 18.60 18.81 3,484,005 +0.06(+0.31%)
Feb 18, 2010 18.71 18.88 18.59 18.76 4,463,863 +0.00(+0.00%)
Feb 17, 2010 18.76 18.76 18.52 18.76 3,471,905 +0.07(+0.40%)
Feb 16, 2010 18.65 18.78 18.55 18.68 2,355,436 +0.13(+0.72%)
Feb 12, 2010 18.50 18.55 18.55 18.55 5,005,251 -0.09(-0.49%)
Feb 11, 2010 18.48 18.68 18.46 18.64 4,674,286 +0.16(+0.85%)
Feb 10, 2010 18.86 18.90 18.47 18.48 6,390,733 -0.41(-2.20%)
Feb 09, 2010 19.22 19.44 18.86 18.90 5,491,542 -0.12(-0.61%)
Feb 08, 2010 19.08 19.18 18.91 19.01 3,467,626 -0.10(-0.52%)
Feb 05, 2010 19.59 19.59 18.86 19.11 5,758,680 -0.41(-2.12%)
Feb 04, 2010 19.92 20.03 19.51 19.53 5,126,901 -0.37(-1.88%)
Feb 03, 2010 19.77 19.92 19.59 19.90 3,035,595 +0.03(+0.17%)
Feb 02, 2010 19.73 19.87 19.54 19.87 2,803,034 +0.16(+0.80%)
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.