Fidelity National Information Services (NY: FIS )

74.06 +0.88 (+1.20%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 21.67 22.13 21.44 21.47 36,132 -0.52(-2.36%)
Aug 30, 2010 22.20 22.21 21.85 21.99 5,131,748 +0.42(+1.94%)
Aug 27, 2010 22.30 22.32 21.51 21.57 5,145,407 +0.05(+0.23%)
Aug 26, 2010 21.66 21.74 21.41 21.52 3,583,813 +0.00(+0.00%)
Aug 25, 2010 21.53 21.63 21.42 21.52 7,609 -0.14(-0.66%)
Aug 24, 2010 21.84 21.85 21.53 21.66 527 -0.35(-1.60%)
Aug 23, 2010 22.22 22.37 21.89 22.01 2,756,888 -0.20(-0.91%)
Aug 20, 2010 22.10 22.27 22.04 22.21 2,572,409 +0.05(+0.23%)
Aug 19, 2010 22.48 22.48 22.01 22.16 527 -0.33(-1.45%)
Aug 18, 2010 22.46 22.57 22.31 22.49 4,657,530 -0.02(-0.07%)
Aug 17, 2010 22.23 22.61 22.17 22.51 2,282 +0.42(+1.90%)
Aug 16, 2010 22.13 22.34 22.01 22.09 13,327,239 -0.13(-0.60%)
Aug 13, 2010 22.22 22.31 22.00 22.22 13,800,909 +0.11(+0.49%)
Aug 12, 2010 21.95 22.25 21.64 22.11 10,778,517 +0.01(+0.04%)
Aug 11, 2010 22.43 22.48 22.10 22.10 422 -0.62(-2.73%)
Aug 10, 2010 23.22 23.35 22.72 22.72 10,868,489 -0.65(-2.80%)
Aug 09, 2010 23.32 23.49 23.12 23.38 5,868,686 +0.15(+0.65%)
Aug 06, 2010 23.23 23.26 23.03 23.23 7,454,838 +0.03(+0.14%)
Aug 05, 2010 23.03 23.33 22.87 23.19 9,111,449 +0.13(+0.58%)
Aug 04, 2010 23.48 23.48 22.86 23.06 36,242,052 -1.08(-4.48%)
Aug 03, 2010 24.11 24.32 24.07 24.14 359,974 +0.06(+0.24%)
Aug 02, 2010 24.19 24.24 24.07 24.08 22,293,292 +0.04(+0.17%)
Jul 30, 2010 24.04 24.09 23.85 24.04 10,570,407 +0.02(+0.07%)
Jul 29, 2010 23.93 24.13 23.88 24.02 11,646,477 +0.13(+0.53%)
Jul 28, 2010 23.90 24.00 23.75 23.90 9,077 +0.12(+0.49%)
Jul 27, 2010 23.78 23.91 23.61 23.78 4,228 +0.13(+0.57%)
Jul 26, 2010 23.58 23.71 23.37 23.65 6,126,477 +0.08(+0.36%)
Jul 23, 2010 23.52 23.68 23.30 23.56 5,431,936 +0.06(+0.25%)
Jul 22, 2010 23.35 23.61 23.31 23.50 8,330,993 +0.27(+1.16%)
Jul 21, 2010 23.48 23.48 23.18 23.24 6,472,047 -0.16(-0.68%)
Jul 20, 2010 23.40 23.45 23.01 23.40 8,878,583 +0.23(+0.98%)
Jul 19, 2010 23.16 23.25 23.02 23.17 3,831,980 +0.09(+0.40%)
Jul 16, 2010 23.08 23.38 23.06 23.08 7,192,811 -0.34(-1.43%)
Jul 15, 2010 23.34 23.53 23.24 23.41 4,538,320 -0.01(-0.04%)
Jul 14, 2010 23.26 23.61 23.23 23.42 8,619,844 +0.13(+0.58%)
Jul 13, 2010 23.37 23.43 23.19 23.29 9,187,606 +0.02(+0.07%)
Jul 12, 2010 23.23 23.37 23.09 23.27 7,940,546 +0.04(+0.18%)
Jul 09, 2010 23.23 23.27 23.14 23.23 4,478,850 +0.04(+0.18%)
Jul 08, 2010 23.20 23.29 23.05 23.19 5,214,131 +0.08(+0.36%)
Jul 07, 2010 22.70 23.14 22.70 23.10 6,923,803 +0.32(+1.40%)
Jul 06, 2010 22.78 23.05 22.32 22.78 1,522 +0.64(+2.88%)
Jul 02, 2010 22.15 22.45 22.10 22.15 3,017,504 -0.10(-0.45%)
Jul 01, 2010 22.65 22.68 22.18 22.25 7,117,100 -0.24(-1.08%)
Jun 30, 2010 22.65 22.93 22.46 22.49 708 -0.13(-0.56%)
Jun 29, 2010 22.68 22.88 22.57 22.62 3,489 -0.48(-2.07%)
Jun 25, 2010 23.09 23.31 22.90 23.09 6,864,432 +0.34(+1.47%)
Jun 24, 2010 22.78 23.00 22.62 22.76 2,814,239 -0.10(-0.44%)
Jun 23, 2010 22.87 23.04 22.72 22.86 3,624,536 -0.01(-0.04%)
Jun 22, 2010 23.34 23.51 22.85 22.87 3,800,258 -0.31(-1.34%)
Jun 21, 2010 23.23 23.42 23.08 23.18 5,261,386 +0.13(+0.58%)
Jun 18, 2010 23.04 23.35 23.03 23.04 4,704,788 -0.26(-1.12%)
Jun 17, 2010 23.25 23.31 23.09 23.30 3,856,682 +0.13(+0.54%)
Jun 16, 2010 22.77 23.35 22.74 23.18 7,192,820 +0.31(+1.36%)
Jun 15, 2010 22.78 22.97 22.67 22.87 4,965,719 +0.19(+0.85%)
Jun 14, 2010 22.98 23.03 22.62 22.67 3,731,253 -0.10(-0.44%)
Jun 11, 2010 22.74 22.82 22.59 22.77 3,143,479 -0.08(-0.33%)
Jun 10, 2010 22.57 22.93 22.57 22.85 458 +0.47(+2.09%)
Jun 09, 2010 22.62 22.83 22.29 22.38 6,597,031 -0.12(-0.52%)
Jun 08, 2010 22.38 22.58 22.16 22.50 5,235,695 +0.11(+0.49%)
Jun 07, 2010 22.72 22.83 22.36 22.39 6,032,955 -0.33(-1.44%)
Jun 04, 2010 22.72 23.07 22.64 22.72 7,388,898 -0.28(-1.24%)
Jun 03, 2010 22.99 23.22 22.95 23.00 3,577,275 -0.07(-0.29%)
Jun 02, 2010 22.95 23.08 22.73 23.07 4,559,784 +0.22(+0.95%)
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.