Fidelity National Information Services (NY: FIS )

151.59 USD -0.21 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 44.62 44.83 44.32 44.46 1,320,891 -0.18(-0.40%)
Aug 29, 2013 44.20 44.77 44.06 44.64 674,484 +0.33(+0.74%)
Aug 28, 2013 44.55 44.68 44.31 44.31 1,085,548 -0.21(-0.47%)
Aug 27, 2013 45.03 45.16 44.50 44.52 1,017,294 -0.90(-1.98%)
Aug 26, 2013 45.67 45.87 45.38 45.42 1,347,000 -0.29(-0.63%)
Aug 23, 2013 45.94 46.16 45.60 45.71 1,225,378 -0.09(-0.20%)
Aug 22, 2013 45.70 45.90 45.56 45.80 649,578 +0.23(+0.50%)
Aug 21, 2013 45.69 45.95 45.30 45.57 1,002,077 -0.25(-0.55%)
Aug 20, 2013 45.81 46.05 45.74 45.82 1,005,570 -0.01(-0.02%)
Aug 19, 2013 46.00 46.30 45.79 45.83 840,729 -0.28(-0.61%)
Aug 16, 2013 46.00 46.20 45.91 46.11 1,612,948 +0.09(+0.20%)
Aug 15, 2013 46.56 46.60 45.93 46.02 1,565,440 -0.94(-2.00%)
Aug 14, 2013 46.87 47.20 46.85 46.96 988,040 -0.02(-0.04%)
Aug 13, 2013 47.26 47.36 46.50 46.98 2,695,903 -0.43(-0.91%)
Aug 12, 2013 46.77 47.73 46.68 47.41 2,137,162 +0.46(+0.98%)
Aug 09, 2013 46.46 47.17 46.46 46.95 1,129,828 +0.42(+0.90%)
Aug 08, 2013 46.69 46.98 46.37 46.53 1,796,202 +0.11(+0.24%)
Aug 07, 2013 45.84 46.56 45.66 46.42 1,789,378 +0.48(+1.04%)
Aug 06, 2013 45.42 46.26 45.37 45.94 1,807,741 +0.42(+0.92%)
Aug 05, 2013 45.21 45.63 45.11 45.52 1,929,194 +0.19(+0.42%)
Aug 02, 2013 44.77 45.42 44.49 45.33 1,788,773 +0.48(+1.07%)
Aug 01, 2013 43.35 44.90 43.26 44.85 2,096,678 +1.69(+3.92%)
Jul 31, 2013 42.95 43.35 42.78 43.16 2,495,228 +0.10(+0.23%)
Jul 30, 2013 44.50 44.55 42.82 43.06 2,601,248 -1.22(-2.76%)
Jul 29, 2013 44.20 44.41 44.13 44.28 909,777 -0.07(-0.16%)
Jul 26, 2013 44.19 44.35 43.86 44.35 800,909 -0.20(-0.45%)
Jul 25, 2013 44.35 44.64 44.10 44.55 911,350 +0.23(+0.52%)
Jul 24, 2013 44.75 44.83 44.25 44.32 873,433 -0.22(-0.49%)
Jul 23, 2013 44.73 44.76 44.34 44.54 1,359,478 +0.25(+0.56%)
Jul 22, 2013 44.35 44.37 44.23 44.29 1,227,624 -0.08(-0.18%)
Jul 19, 2013 44.87 44.87 44.32 44.37 943,139 -0.34(-0.76%)
Jul 18, 2013 44.76 45.07 44.62 44.71 625,986 -0.03(-0.07%)
Jul 17, 2013 44.79 44.94 44.53 44.74 366,655 +0.04(+0.09%)
Jul 16, 2013 45.01 45.19 44.58 44.70 754,538 -0.35(-0.78%)
Jul 15, 2013 44.99 45.28 44.79 45.05 591,465 -0.01(-0.02%)
Jul 12, 2013 45.33 45.43 44.78 45.06 944,178 -0.29(-0.64%)
Jul 11, 2013 45.32 45.43 45.01 45.35 1,097,908 +0.49(+1.09%)
Jul 10, 2013 44.37 44.92 44.37 44.86 1,220,248 +0.43(+0.97%)
Jul 09, 2013 44.81 44.63 44.28 44.43 998,830 -0.20(-0.45%)
Jul 08, 2013 44.00 44.71 43.95 44.63 1,547,454 +1.00(+2.29%)
Jul 05, 2013 43.42 43.65 43.13 43.63 1,156,408 +0.58(+1.35%)
Jul 03, 2013 42.72 43.31 42.61 43.05 1,420,988 +0.25(+0.58%)
Jul 02, 2013 43.45 43.55 42.73 42.80 1,873,539 -0.61(-1.41%)
Jul 01, 2013 43.14 43.65 43.08 43.41 1,378,855 +0.57(+1.33%)
Jun 28, 2013 42.68 43.27 42.68 42.84 4,008,375 -0.17(-0.40%)
Jun 27, 2013 43.11 43.15 42.89 43.01 2,140,207 +0.06(+0.14%)
Jun 26, 2013 43.41 43.41 42.77 42.95 2,115,276 -0.06(-0.14%)
Jun 25, 2013 42.91 43.07 42.43 43.01 1,538,416 +0.48(+1.13%)
Jun 24, 2013 42.37 42.87 42.18 42.53 1,949,398 -0.11(-0.26%)
Jun 21, 2013 42.87 42.90 42.16 42.64 1,900,480 +0.02(+0.05%)
Jun 20, 2013 43.43 43.66 42.55 42.62 1,497,746 -1.15(-2.63%)
Jun 19, 2013 44.38 44.52 43.76 43.77 919,892 -0.56(-1.26%)
Jun 18, 2013 44.11 44.33 43.95 44.33 1,199,874 +0.31(+0.70%)
Jun 17, 2013 43.98 44.47 43.69 44.02 1,732,796 +0.38(+0.87%)
Jun 14, 2013 44.29 44.47 43.46 43.64 1,586,632 -1.07(-2.39%)
Jun 13, 2013 43.85 44.77 43.60 44.71 961,384 +0.86(+1.96%)
Jun 12, 2013 44.57 44.66 43.81 43.85 1,448,939 -0.73(-1.64%)
Jun 11, 2013 44.26 44.95 44.07 44.58 1,605,870 -0.13(-0.29%)
Jun 10, 2013 44.58 44.77 44.33 44.71 1,323,847 +0.18(+0.40%)
Jun 07, 2013 44.36 44.71 44.24 44.53 1,432,425 +0.40(+0.91%)
Jun 06, 2013 43.31 44.14 43.03 44.13 1,638,723 +0.76(+1.75%)
Jun 05, 2013 44.23 44.45 43.34 43.37 1,791,284 -0.95(-2.14%)
Jun 04, 2013 44.90 44.98 44.00 44.32 2,073,002 -0.59(-1.31%)
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.