Fidelity National Information Services (NY: FIS )

124.32 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 27.01 27.35 26.78 26.82 594 -0.15(-0.56%)
Jun 29, 2010 27.05 27.29 26.91 26.97 2,926 -0.57(-2.07%)
Jun 25, 2010 27.54 27.80 27.31 27.54 5,756,126 +0.40(+1.47%)
Jun 24, 2010 27.17 27.43 26.98 27.14 2,359,862 -0.12(-0.44%)
Jun 23, 2010 27.27 27.48 27.10 27.26 3,039,332 -0.01(-0.04%)
Jun 22, 2010 27.83 28.04 27.25 27.27 3,186,682 -0.37(-1.34%)
Jun 21, 2010 27.70 27.92 27.52 27.64 4,411,902 +0.16(+0.58%)
Jun 18, 2010 27.48 27.85 27.47 27.48 3,945,170 -0.31(-1.12%)
Jun 17, 2010 27.73 27.80 27.54 27.79 3,233,996 +0.15(+0.54%)
Jun 16, 2010 27.15 27.84 27.12 27.64 6,031,493 +0.37(+1.36%)
Jun 15, 2010 27.17 27.39 27.03 27.27 4,163,972 +0.23(+0.85%)
Jun 14, 2010 27.41 27.46 26.97 27.04 3,128,819 -0.17(-0.62%)
Jun 11, 2010 27.17 27.26 26.99 27.21 2,631,101 -0.09(-0.33%)
Jun 10, 2010 26.96 27.40 26.96 27.30 384 +0.56(+2.09%)
Jun 09, 2010 27.03 27.28 26.63 26.74 5,521,733 -0.14(-0.52%)
Jun 08, 2010 26.74 26.98 26.48 26.88 4,382,291 +0.13(+0.49%)
Jun 07, 2010 27.15 27.28 26.71 26.75 5,049,600 -0.39(-1.44%)
Jun 04, 2010 27.14 27.56 27.05 27.14 6,184,528 -0.34(-1.24%)
Jun 03, 2010 27.47 27.74 27.42 27.48 2,994,189 -0.08(-0.29%)
Jun 02, 2010 27.42 27.58 27.16 27.56 3,816,552 +0.26(+0.95%)
Jun 01, 2010 27.52 27.60 27.26 27.30 4,681,123 -0.22(-0.80%)
May 28, 2010 27.52 27.92 27.50 27.52 3,748,006 -0.43(-1.54%)
May 27, 2010 27.87 27.98 27.67 27.95 6,276,075 +0.48(+1.75%)
May 26, 2010 28.14 28.23 27.36 27.47 1,863 +0.91(+3.43%)
May 25, 2010 25.77 26.56 25.28 26.56 9,768,213 +0.44(+1.68%)
May 24, 2010 26.11 26.36 25.62 26.12 5,337,366 -0.05(-0.19%)
May 21, 2010 25.51 26.27 25.44 26.17 8,552,889 +0.36(+1.39%)
May 20, 2010 25.90 26.33 25.50 25.81 12,483,828 -1.20(-4.44%)
May 19, 2010 27.06 27.56 26.94 27.01 7,998,756 -0.14(-0.52%)
May 18, 2010 27.11 27.78 26.80 27.15 200 -1.73(-5.99%)
May 17, 2010 29.73 29.80 28.70 28.88 6,518,190 -0.81(-2.73%)
May 14, 2010 29.69 29.99 28.35 29.69 8,065,837 -0.21(-0.70%)
May 13, 2010 29.87 30.27 29.76 29.90 8,656,856 -0.15(-0.50%)
May 12, 2010 30.13 30.33 29.63 30.05 14,793,643 +1.19(+4.12%)
May 11, 2010 29.04 29.14 28.83 28.86 5,544,110 -0.77(-2.60%)
May 10, 2010 29.30 29.66 29.20 29.63 8,916,029 +0.87(+3.03%)
May 07, 2010 28.53 29.22 28.28 28.76 15,615,229 +0.10(+0.35%)
May 06, 2010 28.66 30.78 25.75 28.66 2,825 +2.74(+10.55%)
May 05, 2010 25.94 26.11 25.84 25.92 2,837,469 -0.04(-0.13%)
May 04, 2010 26.04 26.19 25.80 25.96 4,422,556 -0.34(-1.29%)
May 03, 2010 26.35 26.52 26.19 26.30 2,852,797 +0.01(+0.04%)
Apr 30, 2010 26.70 26.75 26.18 26.29 3,573,011 -0.44(-1.65%)
Apr 29, 2010 26.47 26.74 26.26 26.73 3,812,394 +0.39(+1.48%)
Apr 28, 2010 25.34 26.60 25.24 26.34 5,852,232 +1.30(+5.19%)
Apr 27, 2010 25.54 25.78 25.03 25.04 2,763,183 -0.61(-2.38%)
Apr 26, 2010 25.71 25.90 25.62 25.65 2,339,287 -0.11(-0.43%)
Apr 23, 2010 25.79 25.88 25.26 25.76 2,972,574 +0.01(+0.04%)
Apr 22, 2010 25.34 25.80 25.21 25.75 1,721,080 +0.18(+0.70%)
Apr 21, 2010 25.52 25.82 25.40 25.57 14,314 -0.06(-0.23%)
Apr 20, 2010 25.36 25.72 25.22 25.63 2,686,014 +0.47(+1.87%)
Apr 19, 2010 25.10 25.19 24.90 25.16 1,886,728 -0.03(-0.12%)
Apr 16, 2010 25.24 25.55 25.13 25.19 3,126,774 -0.16(-0.63%)
Apr 15, 2010 24.77 25.38 24.70 25.35 2,334,750 +0.49(+1.97%)
Apr 14, 2010 24.59 24.94 24.59 24.86 3,063,934 +0.19(+0.77%)
Apr 13, 2010 24.79 24.92 24.53 24.67 1,913,433 -0.12(-0.48%)
Apr 12, 2010 24.65 24.91 24.65 24.79 1,711,590 +0.27(+1.10%)
Apr 09, 2010 24.30 24.55 24.22 24.52 1,685,799 +0.20(+0.82%)
Apr 08, 2010 24.11 24.40 23.94 24.32 3,238,483 +0.11(+0.45%)
Apr 07, 2010 23.82 24.27 23.75 24.21 4,675,760 +0.31(+1.30%)
Apr 06, 2010 23.73 23.98 23.66 23.90 1,785,960 +0.08(+0.34%)
Apr 05, 2010 23.72 23.86 23.66 23.82 1,165,496 +0.13(+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.