Fidelity National Information Services (NY: FIS )

69.79 +1.03 (+1.50%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 23.88 23.93 23.69 23.88 10,642,659 +0.02(+0.07%)
Jul 29, 2010 23.77 23.97 23.72 23.86 11,726,084 +0.12(+0.53%)
Jul 28, 2010 23.74 23.84 23.59 23.74 9,139 +0.12(+0.49%)
Jul 27, 2010 23.62 23.74 23.45 23.62 4,257 +0.13(+0.57%)
Jul 26, 2010 23.42 23.54 23.21 23.49 6,168,353 +0.08(+0.36%)
Jul 23, 2010 23.36 23.52 23.14 23.40 5,469,064 +0.06(+0.25%)
Jul 22, 2010 23.19 23.44 23.15 23.34 8,387,938 +0.27(+1.15%)
Jul 21, 2010 23.32 23.32 23.02 23.08 6,516,286 -0.16(-0.68%)
Jul 20, 2010 23.24 23.29 22.85 23.24 8,939,271 +0.22(+0.98%)
Jul 19, 2010 23.00 23.09 22.86 23.01 3,858,173 +0.09(+0.40%)
Jul 16, 2010 22.92 23.22 22.90 22.92 7,241,976 -0.33(-1.43%)
Jul 15, 2010 23.18 23.37 23.09 23.25 4,569,340 -0.01(-0.04%)
Jul 14, 2010 23.10 23.44 23.07 23.26 8,678,763 +0.13(+0.58%)
Jul 13, 2010 23.21 23.27 23.04 23.13 9,250,406 +0.02(+0.07%)
Jul 12, 2010 23.07 23.21 22.94 23.11 7,994,822 +0.04(+0.18%)
Jul 09, 2010 23.07 23.12 22.98 23.07 4,509,464 +0.04(+0.18%)
Jul 08, 2010 23.05 23.13 22.90 23.03 5,249,771 +0.08(+0.36%)
Jul 07, 2010 22.55 22.99 22.55 22.95 6,971,129 +0.32(+1.40%)
Jul 06, 2010 22.63 22.90 22.17 22.63 1,533 +0.63(+2.88%)
Jul 02, 2010 22.00 22.30 21.95 22.00 3,038,130 -0.10(-0.45%)
Jul 01, 2010 22.50 22.53 22.03 22.10 7,165,748 -0.24(-1.08%)
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%)
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.