Fidelity National Information Services (NY: FIS )

67.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 22.35 22.39 21.91 22.00 4,268,816 -0.37(-1.65%)
Apr 29, 2010 22.16 22.38 21.98 22.37 4,554,817 +0.33(+1.48%)
Apr 28, 2010 21.21 22.26 21.13 22.05 6,991,891 +1.09(+5.19%)
Apr 27, 2010 21.38 21.58 20.95 20.96 3,301,283 -0.51(-2.38%)
Apr 26, 2010 21.52 21.68 21.44 21.47 2,794,838 -0.09(-0.43%)
Apr 23, 2010 21.59 21.66 21.14 21.56 3,551,451 +0.01(+0.04%)
Apr 22, 2010 21.21 21.59 21.10 21.55 2,056,241 +0.15(+0.70%)
Apr 21, 2010 21.36 21.61 21.26 21.40 17,101 -0.05(-0.23%)
Apr 20, 2010 21.23 21.53 21.11 21.45 3,209,086 +0.39(+1.87%)
Apr 19, 2010 21.01 21.08 20.84 21.06 2,254,148 -0.03(-0.12%)
Apr 16, 2010 21.13 21.39 21.03 21.08 3,735,679 -0.13(-0.63%)
Apr 15, 2010 20.73 21.24 20.67 21.22 2,789,417 +0.41(+1.97%)
Apr 14, 2010 20.58 20.87 20.58 20.81 3,660,602 +0.16(+0.77%)
Apr 13, 2010 20.75 20.86 20.53 20.65 2,286,053 -0.10(-0.48%)
Apr 12, 2010 20.63 20.85 20.63 20.75 2,044,903 +0.23(+1.10%)
Apr 09, 2010 20.34 20.55 20.27 20.52 2,014,090 +0.17(+0.82%)
Apr 08, 2010 20.18 20.42 20.04 20.36 3,869,142 +0.09(+0.45%)
Apr 07, 2010 19.94 20.31 19.88 20.26 5,586,314 +0.26(+1.30%)
Apr 06, 2010 19.86 20.07 19.80 20.00 2,133,756 +0.07(+0.34%)
Apr 05, 2010 19.85 19.97 19.80 19.94 1,392,463 +0.11(+0.55%)
Apr 01, 2010 19.67 19.83 19.83 19.83 2,652,440 +0.21(+1.07%)
Mar 31, 2010 19.53 19.64 19.46 19.62 2,319,303 +0.01(+0.04%)
Mar 30, 2010 19.74 19.78 19.51 19.61 2,165,405 -0.12(-0.59%)
Mar 29, 2010 19.91 19.94 19.64 19.73 2,457,817 -0.08(-0.38%)
Mar 26, 2010 19.57 19.89 19.51 19.80 2,493,649 +0.23(+1.15%)
Mar 25, 2010 19.81 19.90 19.57 19.58 2,156,626 -0.17(-0.85%)
Mar 24, 2010 19.88 19.88 19.72 19.74 1,457,443 -0.15(-0.76%)
Mar 23, 2010 19.90 19.95 19.74 19.90 1,283,637 +0.05(+0.25%)
Mar 22, 2010 19.73 19.96 19.66 19.85 1,777,324 +0.07(+0.34%)
Mar 19, 2010 19.78 19.88 19.65 19.78 4,100,130 +0.05(+0.25%)
Mar 18, 2010 19.87 19.95 19.67 19.73 2,492,478 -0.22(-1.09%)
Mar 17, 2010 19.68 20.08 19.65 19.95 3,474,741 +0.26(+1.32%)
Mar 16, 2010 19.53 19.69 19.49 19.69 2,212,067 +0.14(+0.73%)
Mar 15, 2010 19.34 19.58 19.33 19.54 2,064,143 +0.13(+0.69%)
Mar 12, 2010 19.39 19.42 19.27 19.41 1,861,606 +0.03(+0.17%)
Mar 11, 2010 19.39 19.46 19.28 19.38 2,812,556 +0.02(+0.09%)
Mar 10, 2010 19.29 19.36 19.17 19.36 3,335,344 +0.03(+0.17%)
Mar 09, 2010 19.42 19.49 19.28 19.33 4,805,324 -0.22(-1.11%)
Mar 08, 2010 19.59 19.64 19.48 19.54 1,784,742 -0.07(-0.34%)
Mar 05, 2010 19.30 19.63 19.19 19.61 2,150,606 +0.38(+1.95%)
Mar 04, 2010 19.15 19.25 19.08 19.23 1,752,298 +0.08(+0.44%)
Mar 03, 2010 19.19 19.36 19.09 19.15 2,168,697 -0.04(-0.22%)
Mar 02, 2010 19.21 19.38 19.15 19.19 2,136,226 -0.08(-0.39%)
Mar 01, 2010 18.84 19.27 18.83 19.27 2,358,373 +0.44(+2.35%)
Feb 26, 2010 19.03 19.03 18.79 18.83 5,957,479 -0.22(-1.14%)
Feb 25, 2010 18.88 19.07 18.81 19.04 5,092,769 -0.07(-0.35%)
Feb 24, 2010 18.94 19.14 18.75 19.11 3,984,980 +0.23(+1.24%)
Feb 23, 2010 18.92 19.05 18.75 18.88 3,175,682 -0.04(-0.22%)
Feb 22, 2010 18.97 19.08 18.88 18.92 2,196,680 -0.03(-0.13%)
Feb 19, 2010 18.78 19.03 18.73 18.94 3,460,354 +0.06(+0.31%)
Feb 18, 2010 18.84 19.01 18.72 18.88 4,433,560 +0.00(+0.00%)
Feb 17, 2010 18.88 18.88 18.64 18.88 3,448,335 +0.08(+0.40%)
Feb 16, 2010 18.78 18.91 18.68 18.81 2,339,446 +0.13(+0.72%)
Feb 12, 2010 18.62 18.68 18.68 18.68 4,971,273 -0.09(-0.49%)
Feb 11, 2010 18.61 18.81 18.58 18.77 4,642,554 +0.16(+0.85%)
Feb 10, 2010 18.98 19.03 18.60 18.61 6,347,349 -0.42(-2.19%)
Feb 09, 2010 19.35 19.58 18.99 19.03 5,454,262 -0.12(-0.61%)
Feb 08, 2010 19.21 19.31 19.04 19.14 3,444,086 -0.10(-0.52%)
Feb 05, 2010 19.73 19.73 18.99 19.24 5,719,587 -0.42(-2.12%)
Feb 04, 2010 20.05 20.17 19.64 19.66 5,092,097 -0.38(-1.88%)
Feb 03, 2010 19.90 20.05 19.73 20.04 3,014,988 +0.03(+0.17%)
Feb 02, 2010 19.87 20.00 19.68 20.00 2,784,006 +0.16(+0.80%)
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.