Fidelity National Information Services (NY: FIS )

75.39 -2.42 (-3.11%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 22.50 22.78 22.30 22.34 713 -0.12(-0.56%)
Jun 29, 2010 22.53 22.73 22.41 22.46 3,513 -0.47(-2.07%)
Jun 25, 2010 22.94 23.15 22.75 22.94 6,911,353 +0.33(+1.47%)
Jun 24, 2010 22.63 22.85 22.47 22.60 2,833,475 -0.10(-0.44%)
Jun 23, 2010 22.71 22.89 22.57 22.70 3,649,311 -0.01(-0.04%)
Jun 22, 2010 23.18 23.35 22.70 22.71 3,826,234 -0.31(-1.34%)
Jun 21, 2010 23.07 23.26 22.92 23.02 5,297,349 +0.13(+0.58%)
Jun 18, 2010 22.89 23.19 22.88 22.89 4,736,947 -0.26(-1.12%)
Jun 17, 2010 23.09 23.15 22.94 23.14 3,883,043 +0.12(+0.54%)
Jun 16, 2010 22.61 23.19 22.59 23.02 7,241,985 +0.31(+1.36%)
Jun 15, 2010 22.63 22.81 22.51 22.71 4,999,661 +0.19(+0.85%)
Jun 14, 2010 22.83 22.87 22.46 22.52 3,756,758 -0.10(-0.44%)
Jun 11, 2010 22.59 22.66 22.44 22.62 3,164,967 -0.07(-0.33%)
Jun 10, 2010 22.41 22.78 22.41 22.70 461 +0.47(+2.09%)
Jun 09, 2010 22.47 22.68 22.14 22.23 6,642,125 -0.12(-0.52%)
Jun 08, 2010 22.23 22.43 22.01 22.35 5,271,484 +0.11(+0.49%)
Jun 07, 2010 22.57 22.68 22.20 22.24 6,074,194 -0.32(-1.44%)
Jun 04, 2010 22.56 22.91 22.49 22.56 7,439,405 -0.28(-1.24%)
Jun 03, 2010 22.84 23.06 22.79 22.84 3,601,727 -0.07(-0.29%)
Jun 02, 2010 22.79 22.93 22.58 22.91 4,590,953 +0.22(+0.95%)
Jun 01, 2010 22.88 22.94 22.66 22.70 5,630,951 -0.18(-0.80%)
May 28, 2010 22.88 23.21 22.86 22.88 4,508,499 -0.36(-1.54%)
May 27, 2010 23.17 23.26 23.00 23.24 7,549,528 +0.40(+1.75%)
May 26, 2010 23.39 23.47 22.74 22.84 2,241 +0.76(+3.43%)
May 25, 2010 21.42 22.08 21.02 22.08 11,750,242 +0.37(+1.68%)
May 24, 2010 21.71 21.91 21.30 21.71 6,420,349 -0.04(-0.19%)
May 21, 2010 21.21 21.84 21.15 21.76 10,288,321 +0.30(+1.39%)
May 20, 2010 21.53 21.89 21.20 21.46 15,016,871 -1.00(-4.44%)
May 19, 2010 22.50 22.91 22.40 22.45 9,621,751 -0.12(-0.52%)
May 18, 2010 22.54 23.09 22.28 22.57 240 -1.44(-5.99%)
May 17, 2010 24.72 24.77 23.86 24.01 7,840,769 -0.67(-2.73%)
May 14, 2010 24.68 24.93 23.57 24.68 9,702,444 -0.17(-0.70%)
May 13, 2010 24.83 25.16 24.74 24.86 10,413,384 -0.12(-0.50%)
May 12, 2010 25.05 25.21 24.63 24.98 17,795,362 +0.99(+4.12%)
May 11, 2010 24.14 24.22 23.97 23.99 6,669,043 -0.64(-2.60%)
May 10, 2010 24.36 24.66 24.27 24.63 10,725,145 +0.72(+3.02%)
May 07, 2010 23.72 24.29 23.51 23.91 18,783,652 +0.08(+0.35%)
May 06, 2010 23.83 25.59 21.40 23.83 3,398 +2.27(+10.55%)
May 05, 2010 21.56 21.71 21.48 21.55 3,413,208 -0.03(-0.13%)
May 04, 2010 21.65 21.77 21.45 21.58 5,319,919 -0.28(-1.29%)
May 03, 2010 21.91 22.05 21.77 21.86 3,431,646 +0.01(+0.04%)
Apr 30, 2010 22.20 22.24 21.76 21.86 4,297,996 -0.37(-1.65%)
Apr 29, 2010 22.00 22.23 21.83 22.22 4,585,951 +0.32(+1.48%)
Apr 28, 2010 21.07 22.11 20.98 21.90 7,039,685 +1.08(+5.19%)
Apr 27, 2010 21.23 21.43 20.81 20.82 3,323,849 -0.51(-2.38%)
Apr 26, 2010 21.37 21.53 21.30 21.32 2,813,942 -0.09(-0.43%)
Apr 23, 2010 21.44 21.51 21.00 21.41 3,575,727 +0.01(+0.04%)
Apr 22, 2010 21.07 21.45 20.96 21.41 2,070,297 +0.15(+0.70%)
Apr 21, 2010 21.22 21.46 21.12 21.26 17,218 -0.05(-0.23%)
Apr 20, 2010 21.08 21.38 20.97 21.31 3,231,022 +0.39(+1.87%)
Apr 19, 2010 20.87 20.94 20.70 20.92 2,269,556 -0.02(-0.12%)
Apr 16, 2010 20.98 21.24 20.89 20.94 3,761,215 -0.13(-0.63%)
Apr 15, 2010 20.59 21.10 20.53 21.07 2,808,484 +0.41(+1.97%)
Apr 14, 2010 20.44 20.73 20.44 20.67 3,685,624 +0.16(+0.77%)
Apr 13, 2010 20.61 20.72 20.39 20.51 2,301,680 -0.10(-0.48%)
Apr 12, 2010 20.49 20.71 20.49 20.61 2,058,881 +0.22(+1.10%)
Apr 09, 2010 20.20 20.41 20.13 20.38 2,027,857 +0.17(+0.82%)
Apr 08, 2010 20.04 20.28 19.90 20.22 3,895,590 +0.09(+0.45%)
Apr 07, 2010 19.80 20.18 19.74 20.13 5,624,499 +0.26(+1.30%)
Apr 06, 2010 19.73 19.94 19.66 19.87 2,148,342 +0.07(+0.34%)
Apr 05, 2010 19.72 19.84 19.67 19.80 1,401,982 +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.