Fidelity National Information Services (NY: FIS )

74.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 20.66 20.90 20.57 20.57 1,915,311 -0.40(-1.90%)
Sep 29, 2011 21.25 21.37 20.52 20.97 1,706,718 +0.10(+0.49%)
Sep 28, 2011 21.19 21.34 20.83 20.87 2,109,635 -0.32(-1.52%)
Sep 27, 2011 21.17 21.59 21.04 21.19 1,791,810 +0.42(+2.04%)
Sep 26, 2011 20.51 20.78 20.18 20.77 1,882,260 +0.38(+1.87%)
Sep 23, 2011 20.37 20.56 20.23 20.39 1,965,483 -0.05(-0.25%)
Sep 22, 2011 20.64 20.64 20.02 20.44 4,003,777 -0.61(-2.89%)
Sep 21, 2011 22.01 22.10 21.04 21.05 2,518,757 -0.96(-4.38%)
Sep 20, 2011 22.07 22.42 21.98 22.01 1,555,764 +0.00(+0.00%)
Sep 19, 2011 21.99 22.12 21.80 22.01 1,386,913 -0.41(-1.85%)
Sep 16, 2011 22.20 22.50 22.07 22.43 5,593,455 +0.28(+1.26%)
Sep 15, 2011 22.09 22.15 21.73 22.15 1,947,015 +0.36(+1.67%)
Sep 14, 2011 21.69 22.05 21.28 21.78 2,199,544 +0.21(+0.98%)
Sep 13, 2011 21.55 21.71 21.34 21.57 1,603,418 +0.03(+0.16%)
Sep 12, 2011 21.22 21.56 21.04 21.54 1,682,034 +0.12(+0.55%)
Sep 09, 2011 22.06 22.15 21.38 21.42 1,801,567 -0.93(-4.16%)
Sep 08, 2011 22.53 22.67 22.30 22.35 1,629,937 -0.30(-1.31%)
Sep 07, 2011 22.03 22.65 21.87 22.64 2,497,052 +0.91(+4.20%)
Sep 06, 2011 21.89 22.03 21.60 21.73 4,185,760 -0.91(-4.03%)
Sep 02, 2011 23.08 23.21 22.64 22.64 1,755,124 -0.87(-3.70%)
Sep 01, 2011 23.82 23.97 23.45 23.51 1,343,341 -0.28(-1.17%)
Aug 31, 2011 23.88 23.91 23.51 23.79 1,811,394 +0.07(+0.28%)
Aug 30, 2011 23.52 23.91 23.43 23.72 1,664,308 +0.03(+0.14%)
Aug 29, 2011 23.43 23.69 23.29 23.69 1,746,750 +0.58(+2.52%)
Aug 26, 2011 22.64 23.18 22.29 23.11 1,962,055 +0.34(+1.48%)
Aug 25, 2011 23.39 23.59 22.71 22.77 3,032,270 -0.51(-2.18%)
Aug 24, 2011 23.12 23.48 23.00 23.28 2,419,527 -0.36(-1.54%)
Aug 23, 2011 22.90 23.64 22.80 23.64 1,961,636 +0.84(+3.70%)
Aug 22, 2011 22.97 23.03 22.69 22.80 1,484,454 +0.29(+1.28%)
Aug 19, 2011 22.58 23.34 22.49 22.51 3,655,486 -0.22(-0.97%)
Aug 18, 2011 22.87 23.06 22.53 22.73 3,062,485 -0.80(-3.41%)
Aug 17, 2011 23.81 23.90 23.36 23.53 1,602,822 -0.17(-0.71%)
Aug 16, 2011 23.56 23.87 23.38 23.70 2,076,650 -0.15(-0.64%)
Aug 15, 2011 23.57 23.87 23.33 23.85 2,473,143 +0.14(+0.61%)
Aug 12, 2011 23.68 23.82 23.42 23.71 2,327,943 +0.19(+0.79%)
Aug 11, 2011 22.74 23.74 22.66 23.52 4,162,924 +0.95(+4.23%)
Aug 10, 2011 23.16 23.45 22.50 22.57 5,007,471 -1.01(-4.30%)
Aug 09, 2011 23.81 23.62 22.08 23.58 6,102,776 +1.04(+4.61%)
Aug 08, 2011 23.81 24.25 22.54 22.54 6,212,605 -1.89(-7.74%)
Aug 05, 2011 24.05 24.80 23.94 24.43 5,676,179 +0.65(+2.73%)
Aug 04, 2011 24.21 24.56 23.77 23.78 4,412,545 -0.69(-2.83%)
Aug 03, 2011 23.83 24.51 23.70 24.48 2,131,974 +0.62(+2.62%)
Aug 02, 2011 24.54 24.74 23.84 23.85 1,408,630 -0.93(-3.75%)
Aug 01, 2011 25.56 25.71 24.61 24.78 1,752,423 -0.57(-2.23%)
Jul 29, 2011 25.68 25.86 25.32 25.35 1,782,420 -0.53(-2.06%)
Jul 28, 2011 25.24 25.90 25.21 25.88 2,434,780 +0.56(+2.20%)
Jul 27, 2011 25.46 25.51 25.31 25.32 1,758,628 -0.30(-1.15%)
Jul 26, 2011 25.55 25.76 25.43 25.62 1,505,286 +0.03(+0.10%)
Jul 25, 2011 25.45 25.78 25.42 25.59 933,346 -0.14(-0.56%)
Jul 22, 2011 25.76 25.76 25.67 25.73 981,995 -0.20(-0.78%)
Jul 21, 2011 25.80 26.06 25.73 25.94 2,000,219 +0.21(+0.82%)
Jul 20, 2011 25.53 25.83 25.12 25.73 2,801,590 +0.58(+2.32%)
Jul 19, 2011 24.57 25.29 24.57 25.14 2,343,089 +0.65(+2.65%)
Jul 18, 2011 24.86 24.96 24.44 24.49 1,685,606 -0.52(-2.09%)
Jul 15, 2011 25.06 25.08 24.74 25.02 1,314,854 +0.03(+0.10%)
Jul 14, 2011 25.35 25.41 24.94 24.99 1,110,895 -0.33(-1.30%)
Jul 13, 2011 25.45 25.56 25.24 25.32 828,200 -0.03(-0.13%)
Jul 12, 2011 25.45 25.58 25.35 25.35 1,343,978 -0.18(-0.69%)
Jul 11, 2011 25.88 25.94 25.51 25.53 1,168,620 -0.61(-2.33%)
Jul 08, 2011 26.23 26.30 26.06 26.14 962,625 -0.30(-1.15%)
Jul 07, 2011 26.37 26.49 26.31 26.44 1,319,491 +0.32(+1.23%)
Jul 06, 2011 26.00 26.23 25.89 26.12 1,823,943 +0.14(+0.55%)
Jul 05, 2011 26.19 26.19 25.82 25.98 1,340,172 -0.21(-0.81%)
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.