Fidelity National Information Services (NY: FIS )

70.27 +0.48 (+0.69%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 19.39 19.51 19.33 19.49 2,335,156 +0.01(+0.04%)
Mar 30, 2010 19.60 19.64 19.38 19.48 2,180,207 -0.12(-0.59%)
Mar 29, 2010 19.78 19.80 19.50 19.59 2,474,618 -0.07(-0.38%)
Mar 26, 2010 19.44 19.75 19.38 19.67 2,510,694 +0.22(+1.15%)
Mar 25, 2010 19.68 19.77 19.44 19.44 2,171,368 -0.17(-0.85%)
Mar 24, 2010 19.74 19.74 19.59 19.61 1,467,405 -0.15(-0.76%)
Mar 23, 2010 19.77 19.81 19.61 19.76 1,292,411 +0.05(+0.25%)
Mar 22, 2010 19.59 19.83 19.53 19.71 1,789,473 +0.07(+0.34%)
Mar 19, 2010 19.64 19.74 19.52 19.64 4,128,156 +0.05(+0.25%)
Mar 18, 2010 19.74 19.81 19.54 19.59 2,509,515 -0.22(-1.09%)
Mar 17, 2010 19.54 19.94 19.52 19.81 3,498,493 +0.26(+1.32%)
Mar 16, 2010 19.39 19.56 19.35 19.55 2,227,187 +0.14(+0.73%)
Mar 15, 2010 19.21 19.44 19.20 19.41 2,078,253 +0.13(+0.69%)
Mar 12, 2010 19.25 19.29 19.14 19.28 1,874,332 +0.03(+0.17%)
Mar 11, 2010 19.25 19.33 19.15 19.25 2,831,780 +0.02(+0.09%)
Mar 10, 2010 19.16 19.23 19.04 19.23 3,358,141 +0.03(+0.17%)
Mar 09, 2010 19.29 19.36 19.15 19.20 4,838,168 -0.22(-1.11%)
Mar 08, 2010 19.45 19.50 19.34 19.41 1,796,940 -0.07(-0.34%)
Mar 05, 2010 19.17 19.49 19.06 19.48 2,165,305 +0.37(+1.95%)
Mar 04, 2010 19.02 19.12 18.95 19.10 1,764,275 +0.08(+0.44%)
Mar 03, 2010 19.06 19.23 18.96 19.02 2,183,520 -0.04(-0.22%)
Mar 02, 2010 19.08 19.25 19.02 19.06 2,150,827 -0.07(-0.39%)
Mar 01, 2010 18.71 19.14 18.70 19.14 2,374,492 +0.44(+2.35%)
Feb 26, 2010 18.90 18.90 18.66 18.70 5,998,198 -0.22(-1.14%)
Feb 25, 2010 18.76 18.94 18.68 18.91 5,127,579 -0.07(-0.35%)
Feb 24, 2010 18.81 19.01 18.62 18.98 4,012,217 +0.23(+1.24%)
Feb 23, 2010 18.79 18.92 18.62 18.75 3,197,387 -0.04(-0.22%)
Feb 22, 2010 18.84 18.95 18.75 18.79 2,211,694 -0.02(-0.13%)
Feb 19, 2010 18.65 18.91 18.60 18.81 3,484,005 +0.06(+0.31%)
Feb 18, 2010 18.71 18.88 18.59 18.76 4,463,863 +0.00(+0.00%)
Feb 17, 2010 18.76 18.76 18.52 18.76 3,471,905 +0.07(+0.40%)
Feb 16, 2010 18.65 18.78 18.55 18.68 2,355,436 +0.13(+0.72%)
Feb 12, 2010 18.50 18.55 18.55 18.55 5,005,251 -0.09(-0.49%)
Feb 11, 2010 18.48 18.68 18.46 18.64 4,674,286 +0.16(+0.85%)
Feb 10, 2010 18.86 18.90 18.47 18.48 6,390,733 -0.41(-2.20%)
Feb 09, 2010 19.22 19.44 18.86 18.90 5,491,542 -0.12(-0.61%)
Feb 08, 2010 19.08 19.18 18.91 19.01 3,467,626 -0.10(-0.52%)
Feb 05, 2010 19.59 19.59 18.86 19.11 5,758,680 -0.41(-2.12%)
Feb 04, 2010 19.92 20.03 19.51 19.53 5,126,901 -0.37(-1.88%)
Feb 03, 2010 19.77 19.92 19.59 19.90 3,035,595 +0.03(+0.17%)
Feb 02, 2010 19.73 19.87 19.54 19.87 2,803,034 +0.16(+0.80%)
Feb 01, 2010 19.78 19.78 19.48 19.71 2,800,854 +0.17(+0.85%)
Jan 29, 2010 19.77 19.88 19.51 19.54 3,271,796 -0.16(-0.80%)
Jan 28, 2010 20.08 20.09 19.60 19.70 4,695,093 -0.39(-1.94%)
Jan 27, 2010 19.92 20.10 19.80 20.09 2,959,317 +0.17(+0.87%)
Jan 26, 2010 19.93 20.11 19.87 19.92 2,620,678 -0.05(-0.25%)
Jan 25, 2010 20.03 20.23 19.87 19.97 4,096,083 +0.09(+0.46%)
Jan 22, 2010 20.10 20.31 19.87 19.88 4,581,348 -0.32(-1.56%)
Jan 21, 2010 20.12 20.69 19.99 20.19 5,984,851 +0.07(+0.37%)
Jan 20, 2010 20.08 20.28 19.84 20.12 2,613,926 -0.13(-0.66%)
Jan 19, 2010 19.81 20.27 19.79 20.25 2,192,056 +0.35(+1.75%)
Jan 15, 2010 20.19 19.90 19.90 19.90 2,485,748 -0.30(-1.48%)
Jan 14, 2010 20.11 20.24 19.98 20.20 1,411,624 +0.08(+0.41%)
Jan 13, 2010 19.52 20.19 19.52 20.12 4,179,461 +0.33(+1.68%)
Jan 12, 2010 19.74 19.80 19.62 19.78 2,457,624 -0.07(-0.33%)
Jan 11, 2010 20.07 20.12 19.69 19.85 3,628,571 -0.10(-0.50%)
Jan 08, 2010 19.91 20.16 19.79 19.95 2,965,500 -0.42(-2.08%)
Jan 07, 2010 20.48 20.48 20.25 20.37 4,080,428 -0.12(-0.57%)
Jan 06, 2010 20.68 20.68 20.36 20.49 2,991,073 -0.12(-0.56%)
Jan 05, 2010 19.90 20.64 19.85 20.61 5,869,297 +0.85(+4.28%)
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.