Fidelity National Information Services (NY: FIS )

73.80 -0.59 (-0.79%)
Streaming Delayed Price Updated: 10:48 AM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 33.91 34.41 33.80 34.37 2,273,613 +0.52(+1.54%)
Mar 27, 2013 33.57 33.97 33.57 33.85 1,323,821 +0.00(+0.00%)
Mar 26, 2013 33.54 33.86 33.47 33.85 2,170,253 +0.46(+1.38%)
Mar 25, 2013 33.62 33.95 33.30 33.39 1,290,769 -0.07(-0.21%)
Mar 22, 2013 33.40 33.51 33.14 33.46 1,180,166 +0.12(+0.36%)
Mar 21, 2013 33.11 33.42 33.11 33.34 2,225,459 -0.01(-0.03%)
Mar 20, 2013 33.23 33.41 33.05 33.35 1,793,794 +0.38(+1.16%)
Mar 19, 2013 32.84 33.05 32.63 32.97 2,409,162 +0.26(+0.80%)
Mar 18, 2013 32.91 33.19 32.63 32.71 2,840,305 -0.52(-1.57%)
Mar 15, 2013 33.39 33.69 33.09 33.23 11,972,366 -0.23(-0.70%)
Mar 14, 2013 33.46 33.55 33.34 33.46 1,990,864 +0.05(+0.16%)
Mar 13, 2013 33.27 33.47 33.10 33.41 1,682,579 +0.22(+0.65%)
Mar 12, 2013 33.03 33.33 32.90 33.19 2,378,339 +0.03(+0.08%)
Mar 11, 2013 32.70 33.18 32.51 33.17 4,402,444 +0.47(+1.42%)
Mar 08, 2013 32.54 32.92 32.36 32.70 4,942,170 +0.33(+1.01%)
Mar 07, 2013 32.35 32.72 31.96 32.37 7,163,828 -0.76(-2.29%)
Mar 06, 2013 33.11 33.16 32.90 33.13 1,427,266 +0.11(+0.34%)
Mar 05, 2013 32.68 33.02 32.62 33.02 2,369,877 +0.44(+1.35%)
Mar 04, 2013 32.39 32.58 32.21 32.58 1,210,564 +0.09(+0.29%)
Mar 01, 2013 32.31 32.54 31.80 32.48 1,653,646 +0.01(+0.03%)
Feb 28, 2013 32.43 32.66 32.31 32.48 2,145,706 -0.04(-0.13%)
Feb 27, 2013 32.00 32.67 31.90 32.52 2,433,783 +0.57(+1.78%)
Feb 26, 2013 31.77 32.04 31.56 31.95 2,247,771 +0.28(+0.87%)
Feb 25, 2013 31.97 32.18 31.67 31.67 2,775,196 -0.24(-0.76%)
Feb 22, 2013 31.54 31.93 31.06 31.91 2,528,123 +0.39(+1.23%)
Feb 21, 2013 32.03 32.12 31.32 31.53 3,181,440 -0.61(-1.91%)
Feb 20, 2013 31.89 32.34 31.85 32.14 2,773,559 +0.23(+0.73%)
Feb 19, 2013 31.48 31.91 31.36 31.91 3,430,783 +0.43(+1.37%)
Feb 15, 2013 31.83 31.86 31.40 31.48 2,924,197 -0.42(-1.33%)
Feb 14, 2013 31.97 31.98 31.54 31.90 2,865,830 -0.19(-0.59%)
Feb 13, 2013 31.60 32.34 31.57 32.09 2,588,239 +0.60(+1.92%)
Feb 12, 2013 31.09 32.00 30.37 31.48 3,629,878 -0.91(-2.82%)
Feb 11, 2013 32.37 32.54 32.21 32.40 1,315,410 -0.05(-0.16%)
Feb 08, 2013 32.10 32.45 32.05 32.45 1,490,578 +0.47(+1.46%)
Feb 07, 2013 32.18 32.26 31.88 31.98 1,809,243 -0.28(-0.86%)
Feb 06, 2013 32.05 32.35 31.89 32.26 1,913,797 +0.38(+1.19%)
Feb 04, 2013 32.28 32.48 31.86 31.88 1,793,914 -0.60(-1.86%)
Feb 01, 2013 32.18 32.56 32.15 32.48 1,753,641 +0.47(+1.48%)
Jan 31, 2013 32.10 32.22 31.73 32.01 1,450,269 -0.05(-0.16%)
Jan 30, 2013 31.83 32.10 31.73 32.06 2,006,455 +0.23(+0.73%)
Jan 29, 2013 31.74 31.88 31.46 31.83 1,470,474 +0.05(+0.16%)
Jan 28, 2013 32.08 32.18 31.72 31.78 1,586,977 -0.31(-0.97%)
Jan 25, 2013 32.16 32.25 31.99 32.09 1,437,335 -0.03(-0.08%)
Jan 24, 2013 32.54 32.62 32.08 32.11 1,567,913 -0.41(-1.27%)
Jan 23, 2013 32.59 32.72 32.38 32.53 4,141,472 +0.03(+0.08%)
Jan 22, 2013 31.91 32.58 31.86 32.50 2,989,746 +0.53(+1.67%)
Jan 18, 2013 32.07 32.12 31.76 31.97 2,244,566 +0.01(+0.03%)
Jan 17, 2013 31.99 32.13 31.87 31.96 2,419,104 +0.04(+0.14%)
Jan 16, 2013 31.60 31.94 31.52 31.91 2,529,766 +0.21(+0.65%)
Jan 15, 2013 31.81 32.08 31.21 31.71 3,369,655 -0.37(-1.16%)
Jan 14, 2013 31.81 32.17 31.73 32.08 2,124,002 +0.16(+0.51%)
Jan 11, 2013 31.60 32.23 31.54 31.91 2,382,850 +0.40(+1.26%)
Jan 10, 2013 31.15 31.52 30.91 31.52 2,517,734 +0.45(+1.44%)
Jan 09, 2013 30.90 31.10 30.77 31.07 1,478,537 +0.29(+0.95%)
Jan 08, 2013 30.78 30.85 30.63 30.78 1,340,328 -0.10(-0.34%)
Jan 07, 2013 30.84 31.01 30.60 30.88 1,750,821 -0.16(-0.50%)
Jan 04, 2013 30.77 31.07 30.63 31.04 1,761,827 +0.35(+1.15%)
Jan 03, 2013 30.93 30.98 30.64 30.68 1,894,645 -0.22(-0.70%)
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.