Fidelity National Information Services (NY: FIS )

123.61 USD +0.58 (+0.47%)
Streaming Delayed Price Updated: 1:46 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 46.36 46.63 46.31 46.54 802,621 -0.09(-0.19%)
Sep 26, 2013 46.71 47.00 46.44 46.63 1,447,853 -0.07(-0.15%)
Sep 25, 2013 46.82 47.06 46.58 46.70 944,512 -0.13(-0.28%)
Sep 24, 2013 46.55 47.13 46.47 46.83 887,022 +0.33(+0.71%)
Sep 23, 2013 46.65 46.91 46.35 46.50 526,615 -0.35(-0.75%)
Sep 20, 2013 47.16 47.33 46.81 46.85 1,332,060 -0.28(-0.59%)
Sep 19, 2013 46.92 47.30 46.84 47.13 756,800 +0.22(+0.47%)
Sep 18, 2013 46.99 47.15 46.52 46.91 948,532 +0.06(+0.13%)
Sep 17, 2013 46.69 46.95 46.61 46.85 750,913 +0.26(+0.56%)
Sep 16, 2013 46.33 46.75 46.33 46.59 715,313 +0.63(+1.37%)
Sep 13, 2013 45.86 46.04 45.67 45.96 972,601 +0.24(+0.52%)
Sep 12, 2013 45.68 45.88 45.36 45.72 990,342 -0.12(-0.26%)
Sep 11, 2013 45.87 46.09 45.77 45.84 929,853 -0.07(-0.15%)
Sep 10, 2013 45.13 45.92 45.07 45.91 1,003,025 +0.97(+2.16%)
Sep 09, 2013 45.41 45.68 44.72 44.94 1,593,013 -0.17(-0.38%)
Sep 06, 2013 44.63 45.36 44.18 45.11 1,035,801 +0.50(+1.12%)
Sep 05, 2013 44.53 44.78 44.41 44.61 1,116,702 +0.09(+0.20%)
Sep 04, 2013 44.49 44.73 44.31 44.52 1,195,834 +0.01(+0.02%)
Sep 03, 2013 44.91 45.18 44.30 44.51 1,235,533 +0.05(+0.11%)
Aug 30, 2013 44.62 44.83 44.32 44.46 1,320,891 -0.18(-0.40%)
Aug 29, 2013 44.20 44.77 44.06 44.64 674,484 +0.33(+0.74%)
Aug 28, 2013 44.55 44.68 44.31 44.31 1,085,548 -0.21(-0.47%)
Aug 27, 2013 45.03 45.16 44.50 44.52 1,017,294 -0.90(-1.98%)
Aug 26, 2013 45.67 45.87 45.38 45.42 1,347,000 -0.29(-0.63%)
Aug 23, 2013 45.94 46.16 45.60 45.71 1,225,378 -0.09(-0.20%)
Aug 22, 2013 45.70 45.90 45.56 45.80 649,578 +0.23(+0.50%)
Aug 21, 2013 45.69 45.95 45.30 45.57 1,002,077 -0.25(-0.55%)
Aug 20, 2013 45.81 46.05 45.74 45.82 1,005,570 -0.01(-0.02%)
Aug 19, 2013 46.00 46.30 45.79 45.83 840,729 -0.28(-0.61%)
Aug 16, 2013 46.00 46.20 45.91 46.11 1,612,948 +0.09(+0.20%)
Aug 15, 2013 46.56 46.60 45.93 46.02 1,565,440 -0.94(-2.00%)
Aug 14, 2013 46.87 47.20 46.85 46.96 988,040 -0.02(-0.04%)
Aug 13, 2013 47.26 47.36 46.50 46.98 2,695,903 -0.43(-0.91%)
Aug 12, 2013 46.77 47.73 46.68 47.41 2,137,162 +0.46(+0.98%)
Aug 09, 2013 46.46 47.17 46.46 46.95 1,129,828 +0.42(+0.90%)
Aug 08, 2013 46.69 46.98 46.37 46.53 1,796,202 +0.11(+0.24%)
Aug 07, 2013 45.84 46.56 45.66 46.42 1,789,378 +0.48(+1.04%)
Aug 06, 2013 45.42 46.26 45.37 45.94 1,807,741 +0.42(+0.92%)
Aug 05, 2013 45.21 45.63 45.11 45.52 1,929,194 +0.19(+0.42%)
Aug 02, 2013 44.77 45.42 44.49 45.33 1,788,773 +0.48(+1.07%)
Aug 01, 2013 43.35 44.90 43.26 44.85 2,096,678 +1.69(+3.92%)
Jul 31, 2013 42.95 43.35 42.78 43.16 2,495,228 +0.10(+0.23%)
Jul 30, 2013 44.50 44.55 42.82 43.06 2,601,248 -1.22(-2.76%)
Jul 29, 2013 44.20 44.41 44.13 44.28 909,777 -0.07(-0.16%)
Jul 26, 2013 44.19 44.35 43.86 44.35 800,909 -0.20(-0.45%)
Jul 25, 2013 44.35 44.64 44.10 44.55 911,350 +0.23(+0.52%)
Jul 24, 2013 44.75 44.83 44.25 44.32 873,433 -0.22(-0.49%)
Jul 23, 2013 44.73 44.76 44.34 44.54 1,359,478 +0.25(+0.56%)
Jul 22, 2013 44.35 44.37 44.23 44.29 1,227,624 -0.08(-0.18%)
Jul 19, 2013 44.87 44.87 44.32 44.37 943,139 -0.34(-0.76%)
Jul 18, 2013 44.76 45.07 44.62 44.71 625,986 -0.03(-0.07%)
Jul 17, 2013 44.79 44.94 44.53 44.74 366,655 +0.04(+0.09%)
Jul 16, 2013 45.01 45.19 44.58 44.70 754,538 -0.35(-0.78%)
Jul 15, 2013 44.99 45.28 44.79 45.05 591,465 -0.01(-0.02%)
Jul 12, 2013 45.33 45.43 44.78 45.06 944,178 -0.29(-0.64%)
Jul 11, 2013 45.32 45.43 45.01 45.35 1,097,908 +0.49(+1.09%)
Jul 10, 2013 44.37 44.92 44.37 44.86 1,220,248 +0.43(+0.97%)
Jul 09, 2013 44.81 44.63 44.28 44.43 998,830 -0.20(-0.45%)
Jul 08, 2013 44.00 44.71 43.95 44.63 1,547,454 +1.00(+2.29%)
Jul 05, 2013 43.42 43.65 43.13 43.63 1,156,408 +0.58(+1.35%)
Jul 03, 2013 42.72 43.31 42.61 43.05 1,420,988 +0.25(+0.58%)
Jul 02, 2013 43.45 43.55 42.73 42.80 1,873,539 -0.61(-1.41%)
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.