Fidelity National Information Services (NY: FIS )

124.62 USD +0.57 (+0.46%)
Official Closing Price Updated: 4:10 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 45.58 45.67 44.88 44.90 3,218,708 -0.88(-1.92%)
May 30, 2013 45.13 45.87 45.09 45.78 1,109,626 +0.71(+1.58%)
May 29, 2013 45.46 45.53 44.94 45.07 1,565,183 -0.73(-1.59%)
May 28, 2013 45.45 45.95 45.37 45.80 1,532,793 +0.64(+1.42%)
May 24, 2013 44.99 45.25 44.56 45.16 1,090,626 -0.08(-0.18%)
May 23, 2013 44.91 45.36 44.85 45.24 1,609,447 +0.06(+0.13%)
May 22, 2013 45.34 45.75 44.98 45.18 2,104,612 -0.11(-0.24%)
May 21, 2013 45.29 45.82 45.20 45.29 1,346,921 +0.03(+0.07%)
May 20, 2013 45.05 45.30 44.92 45.26 1,790,390 +0.18(+0.40%)
May 17, 2013 44.54 45.11 44.51 45.08 1,477,436 +0.57(+1.28%)
May 16, 2013 44.30 44.77 44.28 44.51 1,586,226 +0.19(+0.43%)
May 15, 2013 43.91 44.36 43.90 44.32 1,485,245 +0.60(+1.37%)
May 13, 2013 43.65 43.79 43.57 43.72 1,522,440 -0.07(-0.16%)
May 10, 2013 43.81 44.00 43.59 43.79 1,147,076 +0.00(+0.00%)
May 09, 2013 43.43 44.00 43.37 43.79 1,903,798 +0.22(+0.50%)
May 08, 2013 42.63 43.69 42.52 43.57 2,633,053 +0.94(+2.21%)
May 07, 2013 42.55 42.72 42.33 42.63 1,149,158 +0.09(+0.21%)
May 06, 2013 42.81 42.81 42.42 42.54 1,010,993 -0.18(-0.42%)
May 03, 2013 42.50 42.75 42.33 42.72 1,547,299 +0.39(+0.92%)
May 02, 2013 42.09 42.45 42.07 42.33 1,842,180 +0.23(+0.55%)
May 01, 2013 41.93 42.44 41.84 42.10 2,415,655 +0.05(+0.12%)
Apr 30, 2013 42.00 42.30 40.56 42.05 3,957,617 +1.38(+3.39%)
Apr 29, 2013 40.84 40.89 40.47 40.67 3,689,110 -0.12(-0.29%)
Apr 26, 2013 40.99 41.06 40.72 40.79 2,152,705 -0.27(-0.66%)
Apr 25, 2013 41.08 41.25 40.96 41.06 1,232,680 +0.13(+0.32%)
Apr 24, 2013 41.00 41.14 40.78 40.93 1,398,072 -0.03(-0.07%)
Apr 23, 2013 40.78 41.07 40.60 40.96 1,467,518 +0.36(+0.89%)
Apr 22, 2013 40.86 41.06 40.32 40.60 1,282,946 -0.21(-0.51%)
Apr 19, 2013 40.48 40.94 40.27 40.81 1,954,360 +0.56(+1.39%)
Apr 18, 2013 40.16 40.28 39.71 40.25 1,558,707 +0.14(+0.35%)
Apr 17, 2013 40.43 40.43 39.67 40.11 1,465,198 -0.54(-1.33%)
Apr 16, 2013 40.35 40.69 39.96 40.65 1,801,138 +0.53(+1.32%)
Apr 15, 2013 40.58 40.59 40.11 40.12 2,923,083 -0.63(-1.55%)
Apr 12, 2013 40.44 40.77 40.26 40.75 1,944,466 -0.25(-0.61%)
Apr 11, 2013 40.12 41.02 39.94 41.00 3,823,739 +0.96(+2.40%)
Apr 10, 2013 39.25 40.05 39.15 40.04 2,642,560 +0.95(+2.43%)
Apr 09, 2013 39.27 39.27 38.91 39.09 1,520,701 -0.07(-0.18%)
Apr 08, 2013 38.98 39.16 38.88 39.16 1,160,302 +0.11(+0.28%)
Apr 05, 2013 39.34 39.43 38.85 39.05 2,039,799 -0.68(-1.71%)
Apr 04, 2013 39.89 40.00 39.58 39.73 1,895,099 -0.17(-0.43%)
Apr 03, 2013 40.05 40.29 39.69 39.90 4,950,955 -0.08(-0.20%)
Apr 02, 2013 39.76 39.99 39.70 39.98 3,014,803 +0.28(+0.71%)
Apr 01, 2013 39.71 39.88 39.49 39.70 4,007,022 +0.08(+0.20%)
Mar 28, 2013 39.09 39.66 38.97 39.62 1,972,423 +0.60(+1.54%)
Mar 27, 2013 38.70 39.16 38.70 39.02 1,148,452 +0.00(+0.00%)
Mar 26, 2013 38.66 39.03 38.58 39.02 1,882,755 +0.53(+1.38%)
Mar 25, 2013 38.75 39.14 38.38 38.49 1,119,778 -0.08(-0.21%)
Mar 22, 2013 38.50 38.63 38.20 38.57 1,023,827 +0.14(+0.36%)
Mar 21, 2013 38.17 38.52 38.17 38.43 1,930,648 -0.01(-0.03%)
Mar 20, 2013 38.31 38.51 38.10 38.44 1,556,166 +0.44(+1.16%)
Mar 19, 2013 37.85 38.10 37.61 38.00 2,090,015 +0.30(+0.80%)
Mar 18, 2013 37.94 38.26 37.61 37.70 2,464,044 -0.60(-1.57%)
Mar 15, 2013 38.49 38.84 38.14 38.30 10,386,359 -0.27(-0.70%)
Mar 14, 2013 38.57 38.67 38.43 38.57 1,727,130 +0.06(+0.16%)
Mar 13, 2013 38.35 38.58 38.16 38.51 1,459,684 +0.03(+0.08%)
Mar 12, 2013 38.29 38.64 38.14 38.48 2,051,479 +0.03(+0.08%)
Mar 11, 2013 37.91 38.47 37.69 38.45 3,797,407 +0.54(+1.42%)
Mar 08, 2013 37.72 38.16 37.52 37.91 4,262,957 +0.38(+1.01%)
Mar 07, 2013 37.50 37.93 37.05 37.53 6,179,288 -0.88(-2.29%)
Mar 06, 2013 38.39 38.44 38.14 38.41 1,231,114 +0.13(+0.34%)
Mar 05, 2013 37.89 38.28 37.82 38.28 2,044,180 +0.51(+1.35%)
Mar 04, 2013 37.55 37.77 37.34 37.77 1,044,194 +0.11(+0.29%)
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.