Fidelity National Information Services (NY: FIS )

72.74 +0.16 (+0.22%)
Streaming Delayed Price Updated: 10:30 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 32.65 32.88 32.53 32.70 2,131,138 -0.04(-0.13%)
Feb 27, 2013 32.22 32.89 32.12 32.74 2,417,260 +0.57(+1.78%)
Feb 26, 2013 31.99 32.26 31.78 32.17 2,232,510 +0.28(+0.87%)
Feb 25, 2013 32.19 32.40 31.89 31.89 2,756,355 -0.24(-0.76%)
Feb 22, 2013 31.75 32.15 31.27 32.13 2,510,960 +0.39(+1.23%)
Feb 21, 2013 32.25 32.34 31.53 31.74 3,159,841 -0.62(-1.91%)
Feb 20, 2013 32.11 32.56 32.06 32.36 2,754,729 +0.23(+0.73%)
Feb 19, 2013 31.70 32.12 31.58 32.12 3,407,491 +0.43(+1.37%)
Feb 15, 2013 32.05 32.08 31.61 31.69 2,904,345 -0.43(-1.33%)
Feb 14, 2013 32.19 32.19 31.75 32.12 2,846,374 -0.19(-0.59%)
Feb 13, 2013 31.81 32.56 31.79 32.31 2,570,667 +0.61(+1.92%)
Feb 12, 2013 31.30 32.22 30.58 31.70 3,605,234 -0.92(-2.82%)
Feb 11, 2013 32.59 32.76 32.43 32.62 1,306,480 -0.05(-0.16%)
Feb 08, 2013 32.32 32.67 32.27 32.67 1,480,458 +0.47(+1.46%)
Feb 07, 2013 32.40 32.48 32.10 32.20 1,796,960 -0.28(-0.86%)
Feb 06, 2013 32.27 32.58 32.11 32.48 1,900,804 +0.38(+1.19%)
Feb 04, 2013 32.50 32.71 32.08 32.10 1,781,735 -0.61(-1.86%)
Feb 01, 2013 32.40 32.78 32.37 32.71 1,741,736 +0.48(+1.48%)
Jan 31, 2013 32.32 32.44 31.95 32.23 1,440,423 -0.05(-0.16%)
Jan 30, 2013 32.05 32.32 31.95 32.28 1,992,833 +0.23(+0.73%)
Jan 29, 2013 31.96 32.10 31.67 32.05 1,460,491 +0.05(+0.16%)
Jan 28, 2013 32.30 32.40 31.93 31.99 1,576,203 -0.31(-0.97%)
Jan 25, 2013 32.38 32.47 32.21 32.31 1,427,577 -0.03(-0.08%)
Jan 24, 2013 32.76 32.85 32.30 32.33 1,557,269 -0.42(-1.27%)
Jan 23, 2013 32.81 32.94 32.60 32.75 4,113,356 +0.03(+0.08%)
Jan 22, 2013 32.13 32.80 32.08 32.72 2,969,448 +0.54(+1.67%)
Jan 18, 2013 32.29 32.34 31.98 32.19 2,229,328 +0.01(+0.03%)
Jan 17, 2013 32.21 32.35 32.09 32.18 2,402,681 +0.04(+0.14%)
Jan 16, 2013 31.81 32.16 31.73 32.13 2,512,591 +0.21(+0.65%)
Jan 15, 2013 32.03 32.30 31.42 31.92 3,346,778 -0.37(-1.16%)
Jan 14, 2013 32.03 32.38 31.94 32.30 2,109,582 +0.16(+0.51%)
Jan 11, 2013 31.81 32.45 31.75 32.13 2,366,673 +0.40(+1.26%)
Jan 10, 2013 31.36 31.73 31.13 31.73 2,500,641 +0.45(+1.44%)
Jan 09, 2013 31.11 31.31 30.98 31.28 1,468,499 +0.30(+0.95%)
Jan 08, 2013 30.99 31.07 30.83 30.99 1,331,228 -0.10(-0.34%)
Jan 07, 2013 31.05 31.22 30.81 31.09 1,738,934 -0.16(-0.50%)
Jan 04, 2013 30.98 31.28 30.84 31.25 1,749,866 +0.36(+1.15%)
Jan 03, 2013 31.14 31.20 30.85 30.89 1,881,782 -0.22(-0.70%)
Jan 02, 2013 30.75 31.13 30.23 31.11 3,316,437 +0.88(+2.90%)
Dec 31, 2012 29.70 30.24 29.52 30.23 2,417,758 +0.48(+1.61%)
Dec 28, 2012 29.81 30.13 29.75 29.75 1,439,871 -0.28(-0.93%)
Dec 27, 2012 29.76 30.12 29.55 30.03 2,314,056 +0.20(+0.67%)
Dec 26, 2012 30.34 30.38 29.80 29.83 1,333,968 -0.52(-1.72%)
Dec 24, 2012 30.34 30.49 30.14 30.35 722,886 +0.05(+0.17%)
Dec 21, 2012 30.73 31.05 30.17 30.30 3,548,226 -0.50(-1.61%)
Dec 20, 2012 30.40 31.01 30.17 30.80 5,785,361 +0.34(+1.11%)
Dec 19, 2012 30.52 30.54 30.13 30.46 6,091,349 -0.09(-0.28%)
Dec 18, 2012 30.35 30.62 30.32 30.54 7,885,903 +0.15(+0.49%)
Dec 17, 2012 31.00 31.07 30.33 30.40 7,790,218 -0.42(-1.35%)
Dec 14, 2012 30.92 31.00 30.74 30.81 3,679,851 -0.05(-0.17%)
Dec 13, 2012 31.26 31.35 30.57 30.87 4,731,031 -0.49(-1.58%)
Dec 12, 2012 31.54 31.79 31.31 31.36 3,630,087 -0.04(-0.14%)
Dec 11, 2012 31.50 31.72 31.25 31.40 3,587,412 -0.07(-0.22%)
Dec 10, 2012 31.23 31.65 31.14 31.47 3,745,224 +0.24(+0.77%)
Dec 07, 2012 31.90 32.08 31.02 31.23 4,155,708 -0.70(-2.19%)
Dec 06, 2012 31.72 31.96 31.49 31.93 3,967,819 +0.23(+0.74%)
Dec 05, 2012 31.40 31.88 31.05 31.70 4,058,798 +0.41(+1.33%)
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.