Fidelity National Information Services (NY: FIS )

67.53 +2.00 (+3.05%)
Official Closing Price Updated: 6:30 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 40.89 41.13 40.85 41.05 909,977 -0.08(-0.19%)
Sep 26, 2013 41.20 41.46 40.96 41.13 1,641,514 -0.06(-0.15%)
Sep 25, 2013 41.30 41.51 41.08 41.19 1,070,847 -0.11(-0.28%)
Sep 24, 2013 41.06 41.57 40.99 41.31 1,005,668 +0.29(+0.71%)
Sep 23, 2013 41.15 41.38 40.88 41.01 597,053 -0.31(-0.75%)
Sep 20, 2013 41.60 41.75 41.29 41.32 1,510,233 -0.25(-0.59%)
Sep 19, 2013 41.38 41.72 41.31 41.57 858,027 +0.19(+0.47%)
Sep 18, 2013 41.45 41.59 41.03 41.38 1,075,405 +0.05(+0.13%)
Sep 17, 2013 41.18 41.41 41.11 41.32 851,353 +0.23(+0.56%)
Sep 16, 2013 40.86 41.23 40.86 41.09 810,991 +0.56(+1.37%)
Sep 13, 2013 40.45 40.61 40.28 40.54 1,102,693 +0.21(+0.52%)
Sep 12, 2013 40.29 40.47 40.01 40.33 1,122,807 +0.09(+0.22%)
Sep 11, 2013 40.26 40.46 40.18 40.24 1,059,312 -0.06(-0.15%)
Sep 10, 2013 39.61 40.31 39.57 40.30 1,142,671 +0.85(+2.16%)
Sep 09, 2013 39.86 40.10 39.25 39.45 1,814,800 -0.15(-0.38%)
Sep 06, 2013 39.18 39.82 38.78 39.60 1,180,010 +0.44(+1.12%)
Sep 05, 2013 39.09 39.31 38.98 39.16 1,272,175 +0.08(+0.20%)
Sep 04, 2013 39.05 39.26 38.89 39.08 1,362,324 +0.01(+0.02%)
Sep 03, 2013 39.42 39.66 38.89 39.07 1,407,550 +0.04(+0.11%)
Aug 30, 2013 39.17 39.35 38.90 39.03 1,504,792 -0.16(-0.40%)
Aug 29, 2013 38.80 39.30 38.68 39.18 768,389 +0.29(+0.74%)
Aug 28, 2013 39.11 39.22 38.89 38.89 1,236,683 -0.18(-0.47%)
Aug 27, 2013 39.53 39.64 39.06 39.08 1,158,927 -0.79(-1.98%)
Aug 26, 2013 40.09 40.26 39.83 39.87 1,534,536 -0.25(-0.63%)
Aug 23, 2013 40.33 40.52 40.03 40.12 1,395,981 -0.08(-0.20%)
Aug 22, 2013 40.12 40.29 39.99 40.20 740,015 +0.20(+0.50%)
Aug 21, 2013 40.11 40.33 39.76 40.00 1,141,591 -0.22(-0.55%)
Aug 20, 2013 40.21 40.42 40.15 40.22 1,145,570 -0.01(-0.02%)
Aug 19, 2013 40.38 40.64 40.19 40.23 957,779 -0.25(-0.61%)
Aug 16, 2013 40.38 40.55 40.30 40.47 1,837,511 +0.08(+0.20%)
Aug 15, 2013 40.87 40.91 40.32 40.40 1,783,389 -0.83(-2.00%)
Aug 14, 2013 41.14 41.43 41.12 41.22 1,125,600 -0.02(-0.04%)
Aug 13, 2013 41.48 41.57 40.82 41.24 3,071,241 -0.38(-0.91%)
Aug 12, 2013 41.05 41.90 40.98 41.62 2,434,709 +0.40(+0.98%)
Aug 09, 2013 40.78 41.41 40.78 41.21 1,287,128 +0.37(+0.90%)
Aug 08, 2013 40.98 41.24 40.70 40.84 2,046,278 +0.10(+0.24%)
Aug 07, 2013 40.24 40.87 40.08 40.75 2,038,504 +0.42(+1.04%)
Aug 06, 2013 39.87 40.61 39.83 40.33 2,059,424 +0.37(+0.92%)
Aug 05, 2013 39.68 40.06 39.60 39.96 2,197,786 +0.17(+0.42%)
Aug 02, 2013 39.30 39.87 39.05 39.79 2,037,815 +0.42(+1.07%)
Aug 01, 2013 38.05 39.41 37.97 39.37 2,388,588 +1.48(+3.92%)
Jul 31, 2013 37.70 38.05 37.55 37.89 2,842,627 +0.09(+0.23%)
Jul 30, 2013 39.06 39.11 37.59 37.80 2,963,407 -1.07(-2.76%)
Jul 29, 2013 38.80 38.98 38.74 38.87 1,036,441 -0.06(-0.16%)
Jul 26, 2013 38.79 38.93 38.50 38.93 912,415 -0.18(-0.45%)
Jul 25, 2013 38.93 39.18 38.71 39.11 1,038,233 +0.20(+0.52%)
Jul 24, 2013 39.28 39.35 38.84 38.90 995,037 -0.19(-0.49%)
Jul 23, 2013 39.26 39.29 38.92 39.10 1,548,751 +0.22(+0.56%)
Jul 22, 2013 38.93 38.95 38.83 38.88 1,398,540 -0.07(-0.18%)
Jul 19, 2013 39.39 39.39 38.90 38.95 1,074,447 -0.30(-0.76%)
Jul 18, 2013 39.29 39.56 39.17 39.25 713,139 -0.03(-0.07%)
Jul 17, 2013 39.32 39.45 39.09 39.27 417,702 +0.04(+0.09%)
Jul 16, 2013 39.51 39.67 39.13 39.24 859,588 -0.31(-0.78%)
Jul 15, 2013 39.49 39.75 39.32 39.54 673,811 -0.01(-0.02%)
Jul 12, 2013 39.79 39.88 39.31 39.55 1,075,631 -0.25(-0.64%)
Jul 11, 2013 39.78 39.88 39.51 39.81 1,250,764 +0.43(+1.09%)
Jul 10, 2013 38.95 39.43 38.95 39.38 1,390,137 +0.38(+0.97%)
Jul 09, 2013 39.33 39.18 38.87 39.00 1,137,892 -0.18(-0.45%)
Jul 08, 2013 38.62 39.25 38.58 39.18 1,762,898 +0.88(+2.29%)
Jul 05, 2013 38.11 38.32 37.86 38.30 1,317,409 +0.51(+1.35%)
Jul 03, 2013 37.50 38.02 37.40 37.79 1,618,825 +0.22(+0.58%)
Jul 02, 2013 38.14 38.23 37.51 37.57 2,134,383 -0.54(-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.