Fidelity National Information Services (NY: FIS )

69.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 24.04 24.09 23.85 24.04 10,570,407 +0.02(+0.07%)
Jul 29, 2010 23.93 24.13 23.88 24.02 11,646,477 +0.13(+0.53%)
Jul 28, 2010 23.90 24.00 23.75 23.90 9,077 +0.12(+0.49%)
Jul 27, 2010 23.78 23.91 23.61 23.78 4,228 +0.13(+0.57%)
Jul 26, 2010 23.58 23.71 23.37 23.65 6,126,477 +0.08(+0.36%)
Jul 23, 2010 23.52 23.68 23.30 23.56 5,431,936 +0.06(+0.25%)
Jul 22, 2010 23.35 23.61 23.31 23.50 8,330,993 +0.27(+1.16%)
Jul 21, 2010 23.48 23.48 23.18 23.24 6,472,047 -0.16(-0.68%)
Jul 20, 2010 23.40 23.45 23.01 23.40 8,878,583 +0.23(+0.98%)
Jul 19, 2010 23.16 23.25 23.02 23.17 3,831,980 +0.09(+0.40%)
Jul 16, 2010 23.08 23.38 23.06 23.08 7,192,811 -0.34(-1.43%)
Jul 15, 2010 23.34 23.53 23.24 23.41 4,538,320 -0.01(-0.04%)
Jul 14, 2010 23.26 23.61 23.23 23.42 8,619,844 +0.13(+0.58%)
Jul 13, 2010 23.37 23.43 23.19 23.29 9,187,606 +0.02(+0.07%)
Jul 12, 2010 23.23 23.37 23.09 23.27 7,940,546 +0.04(+0.18%)
Jul 09, 2010 23.23 23.27 23.14 23.23 4,478,850 +0.04(+0.18%)
Jul 08, 2010 23.20 23.29 23.05 23.19 5,214,131 +0.08(+0.36%)
Jul 07, 2010 22.70 23.14 22.70 23.10 6,923,803 +0.32(+1.40%)
Jul 06, 2010 22.78 23.05 22.32 22.78 1,522 +0.64(+2.88%)
Jul 02, 2010 22.15 22.45 22.10 22.15 3,017,504 -0.10(-0.45%)
Jul 01, 2010 22.65 22.68 22.18 22.25 7,117,100 -0.24(-1.08%)
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%)
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.