Fidelity National Information Services (NY: FIS )

73.89 +0.80 (+1.09%)
Streaming Delayed Price Updated: 10:09 AM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 25.33 25.56 25.24 25.44 1,219,713 +0.13(+0.50%)
Jan 28, 2011 25.80 25.85 25.30 25.31 1,179,765 -0.44(-1.72%)
Jan 27, 2011 25.75 25.84 25.62 25.75 1,083,268 +0.02(+0.06%)
Jan 26, 2011 25.64 25.88 25.56 25.74 1,237,427 +0.09(+0.36%)
Jan 25, 2011 25.53 25.65 25.24 25.64 1,395,775 +0.06(+0.23%)
Jan 24, 2011 25.13 25.59 25.08 25.59 1,387,851 +0.50(+2.00%)
Jan 21, 2011 25.10 25.24 24.98 25.08 1,187,052 +0.08(+0.30%)
Jan 20, 2011 24.86 25.11 24.74 25.01 1,751,463 +0.08(+0.30%)
Jan 19, 2011 25.26 25.30 24.87 24.93 1,389,618 -0.31(-1.22%)
Jan 18, 2011 25.19 25.34 24.56 25.24 2,240,981 +0.07(+0.27%)
Jan 14, 2011 24.80 25.19 24.71 25.18 1,998,501 +0.40(+1.62%)
Jan 13, 2011 25.03 25.08 24.71 24.77 2,780,220 +0.09(+0.37%)
Jan 12, 2011 23.99 24.70 23.96 24.68 2,660,802 +0.71(+2.96%)
Jan 11, 2011 23.91 24.01 23.72 23.97 1,071,915 +0.13(+0.53%)
Jan 10, 2011 23.68 23.87 23.59 23.85 1,437,235 +0.03(+0.14%)
Jan 07, 2011 23.74 23.82 23.65 23.81 1,520,720 +0.09(+0.39%)
Jan 06, 2011 23.70 23.82 23.60 23.72 1,346,144 -0.05(-0.21%)
Jan 05, 2011 23.33 23.77 23.29 23.77 1,664,148 +0.41(+1.75%)
Jan 04, 2011 23.50 23.57 23.27 23.36 2,101,407 -0.15(-0.64%)
Jan 03, 2011 23.03 23.51 22.98 23.51 2,888,582 +0.62(+2.70%)
Dec 31, 2010 23.07 23.16 22.73 22.89 1,963,755 -0.23(-1.01%)
Dec 30, 2010 23.15 23.20 23.02 23.13 676,723 -0.08(-0.32%)
Dec 29, 2010 23.05 23.27 23.00 23.20 1,382,222 +0.20(+0.87%)
Dec 28, 2010 22.93 23.04 22.87 23.00 864,619 +0.08(+0.36%)
Dec 27, 2010 22.76 22.94 22.66 22.92 972,045 +0.08(+0.37%)
Dec 23, 2010 22.70 22.89 22.70 22.84 1,298,351 +0.08(+0.37%)
Dec 22, 2010 22.74 22.84 22.69 22.75 1,692,845 +0.08(+0.33%)
Dec 21, 2010 22.73 22.86 22.49 22.68 3,125,991 -0.05(-0.22%)
Dec 20, 2010 22.89 22.97 22.69 22.73 2,197,789 -0.21(-0.91%)
Dec 17, 2010 23.21 23.25 22.94 22.94 2,871,694 -0.33(-1.44%)
Dec 16, 2010 23.04 23.35 23.00 23.27 1,443,972 +0.27(+1.16%)
Dec 15, 2010 23.09 23.32 22.97 23.00 1,116,742 -0.19(-0.83%)
Dec 14, 2010 23.30 23.40 23.10 23.20 2,289,759 -0.09(-0.39%)
Dec 13, 2010 23.60 23.66 23.28 23.29 8,431,229 -0.28(-1.20%)
Dec 10, 2010 23.50 23.59 23.45 23.57 977,967 +0.08(+0.36%)
Dec 09, 2010 23.72 23.74 23.30 23.49 2,311,878 -0.20(-0.85%)
Dec 08, 2010 23.60 23.71 23.36 23.69 2,182,742 +0.15(+0.64%)
Dec 07, 2010 23.46 23.68 23.41 23.54 2,087,146 +0.16(+0.68%)
Dec 06, 2010 23.28 23.53 23.18 23.38 2,677,909 -0.38(-1.62%)
Dec 03, 2010 23.38 23.76 23.31 23.76 1,722,284 +0.28(+1.17%)
Dec 02, 2010 23.14 23.49 23.09 23.49 1,328,827 +0.33(+1.40%)
Dec 01, 2010 22.67 23.16 22.67 23.16 1,374,837 +0.72(+3.20%)
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%)
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.