Fidelity National Information Services (NY: FIS )

72.95 +0.38 (+0.52%)
Streaming Delayed Price Updated: 12:03 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2010 23.03 23.10 22.82 22.85 5,592,721 -0.18(-0.80%)
May 28, 2010 23.03 23.37 23.02 23.03 4,477,890 -0.36(-1.54%)
May 27, 2010 23.33 23.42 23.16 23.39 7,498,273 +0.40(+1.75%)
May 26, 2010 23.55 23.63 22.90 22.99 2,225 +0.76(+3.43%)
May 25, 2010 21.57 22.23 21.16 22.23 11,670,468 +0.37(+1.68%)
May 24, 2010 21.85 22.06 21.44 21.86 6,376,761 -0.04(-0.19%)
May 21, 2010 21.35 21.99 21.29 21.90 10,218,472 +0.30(+1.40%)
May 20, 2010 21.68 22.04 21.34 21.60 14,914,920 -1.00(-4.44%)
May 19, 2010 22.65 23.07 22.55 22.61 9,556,428 -0.12(-0.52%)
May 18, 2010 22.69 23.25 22.43 22.72 238 -1.45(-5.99%)
May 17, 2010 24.88 24.94 24.02 24.17 7,787,537 -0.68(-2.73%)
May 14, 2010 24.85 25.10 23.73 24.85 9,636,572 -0.18(-0.70%)
May 13, 2010 25.00 25.34 24.91 25.03 10,342,686 -0.13(-0.50%)
May 12, 2010 25.22 25.39 24.80 25.15 17,674,546 +1.00(+4.12%)
May 11, 2010 24.31 24.39 24.13 24.16 6,623,766 -0.64(-2.60%)
May 10, 2010 24.52 24.83 24.44 24.80 10,652,330 +0.73(+3.03%)
May 07, 2010 23.88 24.46 23.67 24.07 18,656,128 +0.08(+0.35%)
May 06, 2010 23.99 25.76 21.55 23.99 3,375 +2.29(+10.55%)
May 05, 2010 21.71 21.85 21.63 21.70 3,390,035 -0.03(-0.13%)
May 04, 2010 21.80 21.92 21.59 21.73 5,283,801 -0.28(-1.29%)
May 03, 2010 22.05 22.20 21.92 22.01 3,408,348 +0.01(+0.04%)
Apr 30, 2010 22.35 22.39 21.91 22.00 4,268,816 -0.37(-1.65%)
Apr 29, 2010 22.16 22.38 21.98 22.37 4,554,817 +0.33(+1.48%)
Apr 28, 2010 21.21 22.26 21.13 22.05 6,991,891 +1.09(+5.19%)
Apr 27, 2010 21.38 21.58 20.95 20.96 3,301,283 -0.51(-2.38%)
Apr 26, 2010 21.52 21.68 21.44 21.47 2,794,838 -0.09(-0.43%)
Apr 23, 2010 21.59 21.66 21.14 21.56 3,551,451 +0.01(+0.04%)
Apr 22, 2010 21.21 21.59 21.10 21.55 2,056,241 +0.15(+0.70%)
Apr 21, 2010 21.36 21.61 21.26 21.40 17,101 -0.05(-0.23%)
Apr 20, 2010 21.23 21.53 21.11 21.45 3,209,086 +0.39(+1.87%)
Apr 19, 2010 21.01 21.08 20.84 21.06 2,254,148 -0.03(-0.12%)
Apr 16, 2010 21.13 21.39 21.03 21.08 3,735,679 -0.13(-0.63%)
Apr 15, 2010 20.73 21.24 20.67 21.22 2,789,417 +0.41(+1.97%)
Apr 14, 2010 20.58 20.87 20.58 20.81 3,660,602 +0.16(+0.77%)
Apr 13, 2010 20.75 20.86 20.53 20.65 2,286,053 -0.10(-0.48%)
Apr 12, 2010 20.63 20.85 20.63 20.75 2,044,903 +0.23(+1.10%)
Apr 09, 2010 20.34 20.55 20.27 20.52 2,014,090 +0.17(+0.82%)
Apr 08, 2010 20.18 20.42 20.04 20.36 3,869,142 +0.09(+0.45%)
Apr 07, 2010 19.94 20.31 19.88 20.26 5,586,314 +0.26(+1.30%)
Apr 06, 2010 19.86 20.07 19.80 20.00 2,133,756 +0.07(+0.34%)
Apr 05, 2010 19.85 19.97 19.80 19.94 1,392,463 +0.11(+0.55%)
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.