Fidelity National Information Services (NY: FIS )

69.05 +1.52 (+2.26%)
Streaming Delayed Price Updated: 9:36 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 36.69 36.95 35.43 36.73 4,530,978 +1.21(+3.39%)
Apr 29, 2013 35.67 35.72 35.35 35.52 4,223,570 -0.10(-0.29%)
Apr 26, 2013 35.80 35.86 35.56 35.63 2,464,578 -0.24(-0.66%)
Apr 25, 2013 35.88 36.03 35.78 35.86 1,411,264 +0.11(+0.32%)
Apr 24, 2013 35.81 35.93 35.62 35.75 1,600,618 -0.03(-0.07%)
Apr 23, 2013 35.62 35.87 35.46 35.78 1,680,125 +0.31(+0.89%)
Apr 22, 2013 35.69 35.86 35.22 35.46 1,468,813 -0.18(-0.51%)
Apr 19, 2013 35.36 35.76 35.17 35.65 2,237,498 +0.49(+1.39%)
Apr 18, 2013 35.08 35.18 34.69 35.16 1,784,525 +0.12(+0.35%)
Apr 17, 2013 35.31 35.31 34.65 35.03 1,677,468 -0.47(-1.33%)
Apr 16, 2013 35.24 35.54 34.90 35.51 2,062,078 +0.46(+1.32%)
Apr 15, 2013 35.44 35.45 35.03 35.04 3,346,565 -0.55(-1.55%)
Apr 12, 2013 35.32 35.61 35.17 35.59 2,226,171 -0.22(-0.61%)
Apr 11, 2013 35.04 35.83 34.89 35.81 4,377,704 +0.84(+2.40%)
Apr 10, 2013 34.28 34.98 34.20 34.97 3,025,401 +0.83(+2.43%)
Apr 09, 2013 34.30 34.30 33.99 34.14 1,741,012 -0.06(-0.18%)
Apr 08, 2013 34.05 34.20 33.96 34.20 1,328,401 +0.10(+0.28%)
Apr 05, 2013 34.36 34.44 33.93 34.11 2,335,315 -0.59(-1.71%)
Apr 04, 2013 34.84 34.94 34.57 34.70 2,169,652 -0.15(-0.43%)
Apr 03, 2013 34.98 35.19 34.66 34.85 5,668,226 -0.07(-0.20%)
Apr 02, 2013 34.73 34.93 34.68 34.92 3,451,573 +0.24(+0.71%)
Apr 01, 2013 34.69 34.83 34.50 34.68 4,587,540 +0.07(+0.20%)
Mar 28, 2013 34.14 34.64 34.03 34.61 2,258,178 +0.52(+1.54%)
Mar 27, 2013 33.80 34.20 33.80 34.08 1,314,834 +0.00(+0.00%)
Mar 26, 2013 33.77 34.09 33.70 34.08 2,155,519 +0.46(+1.38%)
Mar 25, 2013 33.85 34.19 33.53 33.62 1,282,006 -0.07(-0.21%)
Mar 22, 2013 33.63 33.74 33.37 33.69 1,172,154 +0.12(+0.36%)
Mar 21, 2013 33.34 33.65 33.34 33.57 2,210,351 -0.01(-0.03%)
Mar 20, 2013 33.46 33.64 33.28 33.58 1,781,616 +0.38(+1.16%)
Mar 19, 2013 33.06 33.27 32.85 33.19 2,392,806 +0.26(+0.80%)
Mar 18, 2013 33.14 33.42 32.85 32.93 2,821,023 -0.52(-1.57%)
Mar 15, 2013 33.62 33.93 33.31 33.45 11,891,085 -0.24(-0.70%)
Mar 14, 2013 33.69 33.78 33.57 33.69 1,977,348 +0.05(+0.16%)
Mar 13, 2013 33.50 33.70 33.33 33.64 1,671,156 +0.22(+0.65%)
Mar 12, 2013 33.25 33.56 33.12 33.42 2,362,192 +0.03(+0.08%)
Mar 11, 2013 32.92 33.41 32.73 33.39 4,372,556 +0.47(+1.42%)
Mar 08, 2013 32.76 33.14 32.58 32.92 4,908,617 +0.33(+1.01%)
Mar 07, 2013 32.57 32.94 32.18 32.59 7,115,193 -0.76(-2.29%)
Mar 06, 2013 33.34 33.38 33.12 33.36 1,417,576 +0.11(+0.34%)
Mar 05, 2013 32.91 33.24 32.85 33.24 2,353,788 +0.44(+1.35%)
Mar 04, 2013 32.61 32.80 32.43 32.80 1,202,345 +0.10(+0.29%)
Mar 01, 2013 32.53 32.77 32.02 32.71 1,642,419 +0.01(+0.03%)
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%)
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.