Fidelity National Information Services (NY: FIS )

123.12 USD -0.61 (-0.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 42.00 42.30 40.56 42.05 3,957,617 +1.38(+3.39%)
Apr 29, 2013 40.84 40.89 40.47 40.67 3,689,110 -0.12(-0.29%)
Apr 26, 2013 40.99 41.06 40.72 40.79 2,152,705 -0.27(-0.66%)
Apr 25, 2013 41.08 41.25 40.96 41.06 1,232,680 +0.13(+0.32%)
Apr 24, 2013 41.00 41.14 40.78 40.93 1,398,072 -0.03(-0.07%)
Apr 23, 2013 40.78 41.07 40.60 40.96 1,467,518 +0.36(+0.89%)
Apr 22, 2013 40.86 41.06 40.32 40.60 1,282,946 -0.21(-0.51%)
Apr 19, 2013 40.48 40.94 40.27 40.81 1,954,360 +0.56(+1.39%)
Apr 18, 2013 40.16 40.28 39.71 40.25 1,558,707 +0.14(+0.35%)
Apr 17, 2013 40.43 40.43 39.67 40.11 1,465,198 -0.54(-1.33%)
Apr 16, 2013 40.35 40.69 39.96 40.65 1,801,138 +0.53(+1.32%)
Apr 15, 2013 40.58 40.59 40.11 40.12 2,923,083 -0.63(-1.55%)
Apr 12, 2013 40.44 40.77 40.26 40.75 1,944,466 -0.25(-0.61%)
Apr 11, 2013 40.12 41.02 39.94 41.00 3,823,739 +0.96(+2.40%)
Apr 10, 2013 39.25 40.05 39.15 40.04 2,642,560 +0.95(+2.43%)
Apr 09, 2013 39.27 39.27 38.91 39.09 1,520,701 -0.07(-0.18%)
Apr 08, 2013 38.98 39.16 38.88 39.16 1,160,302 +0.11(+0.28%)
Apr 05, 2013 39.34 39.43 38.85 39.05 2,039,799 -0.68(-1.71%)
Apr 04, 2013 39.89 40.00 39.58 39.73 1,895,099 -0.17(-0.43%)
Apr 03, 2013 40.05 40.29 39.69 39.90 4,950,955 -0.08(-0.20%)
Apr 02, 2013 39.76 39.99 39.70 39.98 3,014,803 +0.28(+0.71%)
Apr 01, 2013 39.71 39.88 39.49 39.70 4,007,022 +0.08(+0.20%)
Mar 28, 2013 39.09 39.66 38.97 39.62 1,972,423 +0.60(+1.54%)
Mar 27, 2013 38.70 39.16 38.70 39.02 1,148,452 +0.00(+0.00%)
Mar 26, 2013 38.66 39.03 38.58 39.02 1,882,755 +0.53(+1.38%)
Mar 25, 2013 38.75 39.14 38.38 38.49 1,119,778 -0.08(-0.21%)
Mar 22, 2013 38.50 38.63 38.20 38.57 1,023,827 +0.14(+0.36%)
Mar 21, 2013 38.17 38.52 38.17 38.43 1,930,648 -0.01(-0.03%)
Mar 20, 2013 38.31 38.51 38.10 38.44 1,556,166 +0.44(+1.16%)
Mar 19, 2013 37.85 38.10 37.61 38.00 2,090,015 +0.30(+0.80%)
Mar 18, 2013 37.94 38.26 37.61 37.70 2,464,044 -0.60(-1.57%)
Mar 15, 2013 38.49 38.84 38.14 38.30 10,386,359 -0.27(-0.70%)
Mar 14, 2013 38.57 38.67 38.43 38.57 1,727,130 +0.06(+0.16%)
Mar 13, 2013 38.35 38.58 38.16 38.51 1,459,684 +0.03(+0.08%)
Mar 12, 2013 38.29 38.64 38.14 38.48 2,051,479 +0.03(+0.08%)
Mar 11, 2013 37.91 38.47 37.69 38.45 3,797,407 +0.54(+1.42%)
Mar 08, 2013 37.72 38.16 37.52 37.91 4,262,957 +0.38(+1.01%)
Mar 07, 2013 37.50 37.93 37.05 37.53 6,179,288 -0.88(-2.29%)
Mar 06, 2013 38.39 38.44 38.14 38.41 1,231,114 +0.13(+0.34%)
Mar 05, 2013 37.89 38.28 37.82 38.28 2,044,180 +0.51(+1.35%)
Mar 04, 2013 37.55 37.77 37.34 37.77 1,044,194 +0.11(+0.29%)
Mar 01, 2013 37.46 37.73 36.87 37.66 1,426,382 +0.01(+0.03%)
Feb 28, 2013 37.60 37.86 37.46 37.65 1,850,817 -0.05(-0.13%)
Feb 27, 2013 37.10 37.87 36.99 37.70 2,099,303 +0.66(+1.78%)
Feb 26, 2013 36.83 37.15 36.59 37.04 1,938,855 +0.32(+0.87%)
Feb 25, 2013 37.07 37.31 36.72 36.72 2,393,795 -0.28(-0.76%)
Feb 22, 2013 36.56 37.02 36.01 37.00 2,180,678 +0.45(+1.23%)
Feb 21, 2013 37.13 37.24 36.31 36.55 2,744,208 -0.71(-1.91%)
Feb 20, 2013 36.97 37.49 36.92 37.26 2,392,383 +0.27(+0.73%)
Feb 19, 2013 36.50 36.99 36.36 36.99 2,959,283 +0.50(+1.37%)
Feb 15, 2013 36.90 36.94 36.40 36.49 2,522,319 -0.49(-1.33%)
Feb 14, 2013 37.06 37.07 36.56 36.98 2,471,973 -0.22(-0.59%)
Feb 13, 2013 36.63 37.49 36.60 37.20 2,232,532 +0.70(+1.92%)
Feb 12, 2013 36.04 37.10 35.21 36.50 3,131,016 -1.06(-2.82%)
Feb 11, 2013 37.53 37.72 37.34 37.56 1,134,631 -0.06(-0.16%)
Feb 08, 2013 37.21 37.62 37.15 37.62 1,285,725 +0.54(+1.46%)
Feb 07, 2013 37.31 37.40 36.96 37.08 1,560,595 -0.32(-0.86%)
Feb 06, 2013 37.16 37.51 36.97 37.40 1,650,780 +0.44(+1.19%)
Feb 04, 2013 37.42 37.66 36.94 36.96 1,547,373 -0.70(-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.