Fidelity National Information Services (NY: FIS )

124.79 USD +0.74 (+0.60%)
Streaming Delayed Price Updated: 3:34 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 26.99 27.24 26.88 27.10 2,264,231 +0.09(+0.33%)
Oct 28, 2010 27.47 27.61 26.70 27.01 2,854,434 -0.40(-1.46%)
Oct 27, 2010 27.99 28.01 27.08 27.41 3,976,590 -1.41(-4.89%)
Oct 25, 2010 28.74 28.99 28.62 28.82 2,046,937 +0.22(+0.77%)
Oct 22, 2010 28.52 28.75 28.45 28.60 923,325 +0.13(+0.46%)
Oct 21, 2010 28.57 28.90 28.25 28.47 2,715,573 -0.25(-0.87%)
Oct 20, 2010 28.32 28.76 28.26 28.72 1,435,247 +0.50(+1.77%)
Oct 19, 2010 28.18 28.47 28.06 28.22 1,889,291 -0.22(-0.77%)
Oct 18, 2010 28.07 28.44 28.04 28.44 1,788,662 +0.37(+1.32%)
Oct 15, 2010 28.00 28.14 27.86 28.07 2,393,107 +0.19(+0.68%)
Oct 14, 2010 27.90 28.00 27.77 27.88 1,491,180 -0.01(-0.04%)
Oct 13, 2010 27.65 28.00 27.61 27.89 2,187,924 +0.33(+1.20%)
Oct 12, 2010 27.09 27.62 27.01 27.56 3,067,022 +0.48(+1.77%)
Oct 11, 2010 26.77 27.12 26.64 27.08 2,715,461 +0.28(+1.04%)
Oct 08, 2010 26.80 26.85 26.53 26.80 2,353,227 +0.12(+0.45%)
Oct 07, 2010 26.82 26.90 26.45 26.68 1,633,201 -0.13(-0.48%)
Oct 06, 2010 26.82 26.90 26.59 26.81 1,976,753 -0.04(-0.15%)
Oct 05, 2010 26.75 26.96 26.65 26.85 3,377,703 +0.28(+1.05%)
Oct 04, 2010 26.73 27.02 26.49 26.57 2,624,124 -0.42(-1.56%)
Oct 01, 2010 26.99 27.38 26.92 26.99 1,732,654 -0.14(-0.53%)
Sep 30, 2010 27.13 27.70 27.10 27.13 49,800 -0.24(-0.86%)
Sep 29, 2010 27.41 27.53 27.28 27.37 1,352,628 -0.15(-0.55%)
Sep 28, 2010 27.41 27.56 27.09 27.52 14,405 +0.12(+0.44%)
Sep 27, 2010 27.59 27.60 27.37 27.40 1,211,707 -0.14(-0.51%)
Sep 24, 2010 27.24 27.54 27.17 27.54 2,038,579 +0.46(+1.70%)
Sep 23, 2010 27.08 27.47 27.06 27.08 1,419,035 -0.24(-0.88%)
Sep 22, 2010 27.45 27.53 27.24 27.32 1,785,783 -0.07(-0.26%)
Sep 21, 2010 27.65 27.71 27.26 27.39 2,175,369 -0.25(-0.90%)
Sep 20, 2010 27.42 27.71 27.40 27.64 2,442,760 +0.24(+0.88%)
Sep 17, 2010 27.40 27.63 27.40 27.40 2,669,668 -0.09(-0.33%)
Sep 15, 2010 27.40 27.68 27.40 27.49 2,071,399 -0.01(-0.04%)
Sep 14, 2010 27.61 27.79 27.48 27.50 1,837,331 -0.17(-0.61%)
Sep 13, 2010 27.57 27.81 27.47 27.67 3,150,349 +0.30(+1.10%)
Sep 10, 2010 27.45 27.50 27.31 27.37 2,059,109 -0.04(-0.15%)
Sep 09, 2010 27.51 27.62 27.26 27.41 2,536 +0.05(+0.18%)
Sep 08, 2010 27.12 27.55 27.11 27.36 2,155,398 +0.13(+0.48%)
Sep 07, 2010 27.59 27.63 27.23 27.23 662 -0.27(-0.98%)
Sep 03, 2010 27.35 27.59 27.28 27.50 2,089,151 +0.25(+0.92%)
Sep 02, 2010 26.39 27.26 26.37 27.25 350 +0.81(+3.06%)
Sep 01, 2010 26.83 26.83 26.29 26.44 2,913,346 +0.84(+3.28%)
Aug 31, 2010 25.84 26.39 25.57 25.60 30,299 -0.62(-2.36%)
Aug 30, 2010 26.47 26.49 26.06 26.22 4,303,195 +0.50(+1.94%)
Aug 27, 2010 26.59 26.62 25.66 25.72 4,314,648 +0.06(+0.23%)
Aug 26, 2010 25.83 25.92 25.53 25.66 3,005,184 +0.00(+0.00%)
Aug 25, 2010 25.68 25.79 25.55 25.66 6,381 -0.17(-0.66%)
Aug 24, 2010 26.05 26.06 25.67 25.83 442 -0.42(-1.60%)
Aug 23, 2010 26.50 26.68 26.11 26.25 2,311,771 -0.24(-0.91%)
Aug 20, 2010 26.36 26.56 26.28 26.49 2,157,077 +0.06(+0.23%)
Aug 19, 2010 26.81 26.81 26.25 26.43 442 -0.39(-1.45%)
Aug 18, 2010 26.78 26.92 26.61 26.82 3,905,542 -0.02(-0.07%)
Aug 17, 2010 26.51 26.96 26.44 26.84 1,914 +0.50(+1.90%)
Aug 16, 2010 26.39 26.64 26.25 26.34 11,175,471 -0.16(-0.60%)
Aug 13, 2010 26.50 26.60 26.23 26.50 11,572,664 +0.13(+0.49%)
Aug 12, 2010 26.18 26.54 25.81 26.37 9,038,256 +0.01(+0.04%)
Aug 11, 2010 26.75 26.81 26.36 26.36 354 -0.74(-2.73%)
Aug 10, 2010 27.69 27.84 27.10 27.10 9,113,702 -0.78(-2.80%)
Aug 09, 2010 27.81 28.01 27.57 27.88 4,921,149 +0.18(+0.65%)
Aug 06, 2010 27.70 27.74 27.47 27.70 6,251,207 +0.04(+0.14%)
Aug 05, 2010 27.46 27.82 27.27 27.66 7,640,347 +0.16(+0.58%)
Aug 04, 2010 28.00 28.00 27.26 27.50 30,390,540 -1.29(-4.48%)
Aug 03, 2010 28.75 29.00 28.70 28.79 301,854 +0.07(+0.24%)
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.