Fidelity National Information Services (NY: FIS )

74.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 22.44 22.58 22.28 22.44 1,632,634 -0.19(-0.85%)
Nov 29, 2010 22.62 22.69 22.30 22.64 1,211,309 -0.13(-0.59%)
Nov 26, 2010 22.69 22.82 22.63 22.77 294,912 -0.14(-0.62%)
Nov 24, 2010 22.74 22.91 22.91 22.91 840,540 +0.35(+1.55%)
Nov 23, 2010 22.77 22.79 22.51 22.56 1,114,704 -0.43(-1.85%)
Nov 22, 2010 22.84 23.03 22.74 22.99 1,384,730 +0.14(+0.62%)
Nov 19, 2010 22.65 22.97 22.59 22.84 1,850,413 +0.22(+0.96%)
Nov 18, 2010 22.42 22.78 22.41 22.63 1,616,408 +0.31(+1.38%)
Nov 17, 2010 22.55 22.64 22.25 22.32 1,470,775 -0.26(-1.15%)
Nov 16, 2010 22.64 22.66 22.23 22.58 2,329,490 -0.22(-0.95%)
Nov 15, 2010 22.72 22.89 22.70 22.79 1,538,867 +0.10(+0.44%)
Nov 12, 2010 22.89 22.97 22.59 22.69 919,131 -0.33(-1.41%)
Nov 11, 2010 23.09 23.15 22.84 23.02 911,650 -0.23(-0.97%)
Nov 10, 2010 22.99 23.27 22.91 23.25 1,479,981 +0.18(+0.76%)
Nov 09, 2010 23.15 23.28 23.02 23.07 1,135,207 -0.09(-0.40%)
Nov 08, 2010 23.21 23.28 23.00 23.16 848,897 -0.16(-0.68%)
Nov 05, 2010 23.25 23.45 23.09 23.32 1,951,381 +0.12(+0.50%)
Nov 04, 2010 23.20 23.29 23.05 23.20 1,680,308 +0.18(+0.80%)
Nov 03, 2010 22.95 23.12 22.93 23.02 1,902,695 +0.11(+0.47%)
Nov 02, 2010 23.01 23.11 22.71 22.91 1,757,213 +0.03(+0.11%)
Nov 01, 2010 22.68 23.07 22.68 22.89 2,657,083 +0.28(+1.22%)
Oct 29, 2010 22.52 22.73 22.43 22.61 2,713,739 +0.08(+0.33%)
Oct 28, 2010 22.92 23.04 22.28 22.54 3,421,112 -0.33(-1.46%)
Oct 27, 2010 23.35 23.37 22.59 22.87 4,766,046 -1.18(-4.89%)
Oct 25, 2010 23.98 24.19 23.88 24.05 2,453,306 +0.18(+0.77%)
Oct 22, 2010 23.80 23.99 23.74 23.86 1,106,628 +0.11(+0.46%)
Oct 21, 2010 23.84 24.11 23.57 23.75 3,254,684 -0.21(-0.87%)
Oct 20, 2010 23.63 24.00 23.58 23.96 1,720,180 +0.42(+1.77%)
Oct 19, 2010 23.51 23.75 23.41 23.55 2,264,364 -0.18(-0.77%)
Oct 18, 2010 23.42 23.73 23.40 23.73 2,143,757 +0.31(+1.32%)
Oct 15, 2010 23.36 23.48 23.25 23.42 2,868,200 +0.16(+0.68%)
Oct 14, 2010 23.28 23.36 23.17 23.26 1,787,217 -0.01(-0.04%)
Oct 13, 2010 23.07 23.36 23.04 23.27 2,622,283 +0.28(+1.20%)
Oct 12, 2010 22.60 23.05 22.54 22.99 3,675,905 +0.40(+1.77%)
Oct 11, 2010 22.34 22.63 22.23 22.59 3,254,550 +0.23(+1.04%)
Oct 08, 2010 22.36 22.40 22.14 22.36 2,820,403 +0.10(+0.45%)
Oct 07, 2010 22.38 22.44 22.07 22.26 1,957,433 -0.11(-0.48%)
Oct 06, 2010 22.38 22.44 22.19 22.37 2,369,189 -0.03(-0.15%)
Oct 05, 2010 22.32 22.49 22.24 22.40 4,048,264 +0.23(+1.05%)
Oct 04, 2010 22.30 22.54 22.10 22.17 3,145,080 -0.35(-1.56%)
Oct 01, 2010 22.52 22.84 22.46 22.52 2,076,630 -0.12(-0.53%)
Sep 30, 2010 22.63 23.11 22.61 22.64 59,686 -0.20(-0.86%)
Sep 29, 2010 22.87 22.97 22.76 22.84 1,621,159 -0.13(-0.54%)
Sep 28, 2010 22.87 22.99 22.60 22.96 17,264 +0.10(+0.44%)
Sep 27, 2010 23.02 23.03 22.84 22.86 1,452,262 -0.12(-0.51%)
Sep 24, 2010 22.73 22.98 22.67 22.98 2,443,289 +0.38(+1.70%)
Sep 23, 2010 22.59 22.92 22.58 22.59 1,700,750 -0.20(-0.88%)
Sep 22, 2010 22.90 22.97 22.72 22.79 2,140,307 -0.06(-0.26%)
Sep 21, 2010 23.07 23.12 22.74 22.85 2,607,236 -0.21(-0.90%)
Sep 20, 2010 22.88 23.12 22.86 23.06 2,927,711 +0.20(+0.88%)
Sep 17, 2010 22.86 23.05 22.86 22.86 3,199,666 -0.08(-0.33%)
Sep 15, 2010 22.86 23.09 22.86 22.94 2,482,625 -0.01(-0.04%)
Sep 14, 2010 23.04 23.19 22.93 22.94 2,202,088 -0.10(-0.43%)
Sep 13, 2010 22.96 23.16 22.88 23.05 3,782,609 +0.25(+1.10%)
Sep 10, 2010 22.86 22.90 22.75 22.80 2,472,362 -0.03(-0.15%)
Sep 09, 2010 22.91 23.00 22.70 22.83 3,044 +0.04(+0.18%)
Sep 08, 2010 22.59 22.95 22.58 22.79 2,587,976 +0.11(+0.48%)
Sep 07, 2010 22.98 23.01 22.68 22.68 794 -0.22(-0.98%)
Sep 03, 2010 22.78 22.98 22.72 22.90 2,508,433 +0.21(+0.92%)
Sep 02, 2010 21.98 22.70 21.96 22.70 420 +0.67(+3.06%)
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.