Fidelity National Information Services (NY: FIS )

145.57 USD +1.75 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 37.22 37.35 36.78 37.11 1,250,956 -0.06(-0.16%)
Jan 30, 2013 36.90 37.22 36.79 37.17 1,730,704 +0.27(+0.73%)
Jan 29, 2013 36.80 36.96 36.47 36.90 1,268,384 +0.06(+0.16%)
Jan 28, 2013 37.19 37.31 36.77 36.84 1,368,876 -0.36(-0.97%)
Jan 25, 2013 37.28 37.39 37.09 37.20 1,239,799 -0.03(-0.08%)
Jan 24, 2013 37.72 37.82 37.19 37.23 1,352,432 -0.48(-1.27%)
Jan 23, 2013 37.78 37.93 37.54 37.71 3,572,301 +0.03(+0.08%)
Jan 22, 2013 37.00 37.77 36.94 37.68 2,578,859 +0.62(+1.67%)
Jan 18, 2013 37.18 37.24 36.82 37.06 1,936,091 +0.01(+0.03%)
Jan 17, 2013 37.09 37.25 36.95 37.05 2,086,642 +0.05(+0.14%)
Jan 16, 2013 36.63 37.03 36.54 37.00 2,182,095 +0.24(+0.65%)
Jan 15, 2013 36.88 37.19 36.18 36.76 2,906,556 -0.43(-1.16%)
Jan 14, 2013 36.88 37.29 36.78 37.19 1,832,096 +0.19(+0.51%)
Jan 11, 2013 36.63 37.36 36.56 37.00 2,055,370 +0.46(+1.26%)
Jan 10, 2013 36.11 36.54 35.84 36.54 2,171,717 +0.52(+1.44%)
Jan 09, 2013 35.82 36.05 35.67 36.02 1,275,339 +0.34(+0.95%)
Jan 08, 2013 35.68 35.77 35.51 35.68 1,156,124 -0.12(-0.34%)
Jan 07, 2013 35.75 35.95 35.48 35.80 1,510,202 -0.18(-0.50%)
Jan 04, 2013 35.67 36.02 35.51 35.98 1,519,696 +0.41(+1.15%)
Jan 03, 2013 35.86 35.92 35.52 35.57 1,634,260 -0.25(-0.70%)
Jan 02, 2013 35.40 35.84 34.81 35.82 2,880,206 +1.01(+2.90%)
Dec 31, 2012 34.20 34.82 33.99 34.81 2,099,736 +0.55(+1.61%)
Dec 28, 2012 34.32 34.69 34.26 34.26 1,250,476 -0.32(-0.93%)
Dec 27, 2012 34.27 34.69 34.02 34.58 2,009,674 +0.23(+0.67%)
Dec 26, 2012 34.93 34.98 34.31 34.35 1,158,503 -0.60(-1.72%)
Dec 24, 2012 34.94 35.11 34.71 34.95 627,801 +0.06(+0.17%)
Dec 21, 2012 35.38 35.75 34.74 34.89 3,081,506 -0.57(-1.61%)
Dec 20, 2012 35.00 35.71 34.74 35.46 5,024,377 +0.39(+1.11%)
Dec 19, 2012 35.14 35.17 34.69 35.07 5,290,117 -0.10(-0.28%)
Dec 18, 2012 34.95 35.26 34.91 35.17 6,848,622 +0.17(+0.49%)
Dec 17, 2012 35.69 35.77 34.92 35.00 6,765,523 -0.48(-1.35%)
Dec 14, 2012 35.60 35.70 35.40 35.48 3,195,818 -0.06(-0.17%)
Dec 13, 2012 35.99 36.10 35.20 35.54 4,108,730 -0.57(-1.58%)
Dec 12, 2012 36.32 36.61 36.05 36.11 3,152,600 -0.25(-0.69%)
Dec 11, 2012 36.47 36.73 36.18 36.36 3,098,400 -0.08(-0.22%)
Dec 10, 2012 36.16 36.65 36.06 36.44 3,234,700 +0.28(+0.77%)
Dec 07, 2012 36.93 37.14 35.92 36.16 3,589,230 -0.81(-2.19%)
Dec 06, 2012 36.73 37.01 36.46 36.97 3,426,953 +0.27(+0.74%)
Dec 05, 2012 36.36 36.91 35.95 36.70 3,505,530 +0.48(+1.33%)
Dec 04, 2012 35.88 36.35 35.88 36.22 2,420,405 +0.12(+0.33%)
Nov 30, 2012 36.12 36.39 36.10 36.10 2,188,961 -0.02(-0.06%)
Nov 29, 2012 36.11 36.43 36.00 36.12 1,612,621 +0.02(+0.06%)
Nov 28, 2012 35.46 36.13 35.45 36.10 2,161,856 +0.41(+1.15%)
Nov 27, 2012 35.76 35.90 35.51 35.69 1,687,740 -0.13(-0.36%)
Nov 26, 2012 35.68 35.90 35.48 35.82 1,290,828 +0.04(+0.11%)
Nov 23, 2012 35.64 35.84 35.54 35.78 385,102 +0.19(+0.53%)
Nov 21, 2012 35.53 35.72 35.42 35.59 616,731 +0.07(+0.20%)
Nov 20, 2012 35.18 35.74 35.07 35.52 2,365,423 +0.36(+1.02%)
Nov 19, 2012 35.24 35.27 34.92 35.16 1,628,853 +0.16(+0.46%)
Nov 16, 2012 34.37 35.20 34.37 35.00 2,499,395 +0.67(+1.95%)
Nov 15, 2012 34.46 34.74 34.07 34.33 1,388,337 -0.05(-0.15%)
Nov 14, 2012 34.08 35.22 33.62 34.38 1,265,620 -0.56(-1.60%)
Nov 13, 2012 34.68 35.08 34.43 34.94 1,462,614 +0.05(+0.14%)
Nov 12, 2012 34.54 35.06 34.37 34.89 1,779,966 +0.37(+1.07%)
Nov 09, 2012 34.22 34.71 34.11 34.52 1,370,159 +0.19(+0.55%)
Nov 08, 2012 34.50 34.56 34.12 34.33 2,293,318 -0.22(-0.64%)
Nov 07, 2012 34.34 34.91 34.25 34.55 2,399,781 -0.18(-0.52%)
Nov 06, 2012 34.36 35.44 33.28 34.73 4,462,834 +1.45(+4.36%)
Nov 05, 2012 33.44 33.52 32.80 33.28 1,748,308 -0.24(-0.72%)
Nov 02, 2012 33.30 33.73 33.15 33.52 1,886,289 +0.38(+1.15%)
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.