Skip to main content

Fidelity National Information Services (NY: FIS )

74.18 +0.72 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 35.43 35.92 35.43 35.56 4,828,782 -0.14(-0.40%)
Jun 27, 2013 35.79 35.82 35.60 35.70 2,578,250 +0.05(+0.14%)
Jun 26, 2013 36.03 36.03 35.50 35.65 2,548,216 -0.05(-0.14%)
Jun 25, 2013 35.62 35.75 35.22 35.70 1,853,288 +0.40(+1.13%)
Jun 24, 2013 35.17 35.59 35.01 35.30 2,348,387 -0.09(-0.26%)
Jun 21, 2013 35.59 35.61 35.00 35.40 2,289,457 +0.02(+0.05%)
Jun 20, 2013 36.05 36.24 35.32 35.38 1,804,294 -0.95(-2.63%)
Jun 19, 2013 36.84 36.96 36.33 36.33 1,108,169 -0.46(-1.26%)
Jun 18, 2013 36.62 36.80 36.48 36.80 1,445,456 +0.26(+0.70%)
Jun 17, 2013 36.51 36.91 36.27 36.54 2,087,452 +0.32(+0.87%)
Jun 14, 2013 36.77 36.91 36.08 36.23 1,911,373 -0.89(-2.39%)
Jun 13, 2013 36.40 37.16 36.19 37.11 1,158,153 +0.71(+1.96%)
Jun 12, 2013 37.00 37.07 36.37 36.40 1,745,498 -0.42(-1.15%)
Jun 11, 2013 36.56 37.13 36.41 36.82 1,944,143 -0.11(-0.29%)
Jun 10, 2013 36.82 36.98 36.61 36.93 1,602,712 +0.15(+0.40%)
Jun 07, 2013 36.64 36.93 36.54 36.78 1,734,162 +0.33(+0.91%)
Jun 06, 2013 35.77 36.46 35.54 36.45 1,983,916 +0.63(+1.75%)
Jun 05, 2013 36.53 36.72 35.80 35.82 2,168,614 -0.78(-2.14%)
Jun 04, 2013 37.09 37.15 36.34 36.61 2,509,675 -0.49(-1.31%)
Jun 03, 2013 37.08 37.36 36.68 37.10 2,150,814 +0.01(+0.02%)
May 31, 2013 37.65 37.72 37.07 37.09 3,896,722 -0.73(-1.92%)
May 30, 2013 37.28 37.89 37.24 37.81 1,343,366 +0.59(+1.58%)
May 29, 2013 37.55 37.61 37.12 37.23 1,894,885 -0.60(-1.59%)
May 28, 2013 37.54 37.95 37.48 37.83 1,855,672 +0.53(+1.42%)
May 24, 2013 37.16 37.38 36.81 37.30 1,320,364 -0.07(-0.18%)
May 23, 2013 37.10 37.47 37.05 37.37 1,948,473 +0.05(+0.13%)
May 22, 2013 37.45 37.79 37.15 37.32 2,547,944 -0.09(-0.24%)
May 21, 2013 37.41 37.85 37.34 37.41 1,630,647 +0.02(+0.07%)
May 20, 2013 37.21 37.42 37.10 37.38 2,167,532 +0.15(+0.40%)
May 17, 2013 36.79 37.26 36.77 37.24 1,788,654 +0.47(+1.28%)
May 16, 2013 36.59 36.98 36.58 36.77 1,920,361 +0.16(+0.43%)
May 15, 2013 36.27 36.64 36.27 36.61 1,798,108 +0.50(+1.37%)
May 13, 2013 36.06 36.17 35.99 36.11 1,843,138 -0.06(-0.16%)
May 10, 2013 36.19 36.34 36.01 36.17 1,388,705 +0.00(+0.00%)
May 09, 2013 35.87 36.34 35.82 36.17 2,304,829 +0.18(+0.50%)
May 08, 2013 35.21 36.09 35.12 35.99 3,187,700 +0.78(+2.20%)
May 07, 2013 35.15 35.29 34.96 35.21 1,391,225 +0.07(+0.21%)
May 06, 2013 35.36 35.36 35.04 35.14 1,223,956 -0.15(-0.42%)
May 03, 2013 35.11 35.31 34.96 35.29 1,873,234 +0.32(+0.92%)
May 02, 2013 34.77 35.06 34.75 34.96 2,230,231 +0.19(+0.55%)
May 01, 2013 34.63 35.06 34.56 34.77 2,924,507 +0.04(+0.12%)
Apr 30, 2013 34.69 34.94 33.50 34.73 4,791,281 +1.14(+3.39%)
Apr 29, 2013 33.73 33.78 33.43 33.59 4,466,213 -0.10(-0.29%)
Apr 26, 2013 33.86 33.92 33.63 33.69 2,606,167 -0.22(-0.66%)
Apr 25, 2013 33.93 34.07 33.83 33.92 1,492,341 +0.11(+0.32%)
Apr 24, 2013 33.87 33.98 33.68 33.81 1,692,573 -0.02(-0.07%)
Apr 23, 2013 33.68 33.92 33.54 33.83 1,776,647 +0.30(+0.89%)
Apr 22, 2013 33.75 33.92 33.30 33.54 1,553,195 -0.17(-0.51%)
Apr 19, 2013 33.44 33.82 33.26 33.71 2,366,042 +0.46(+1.39%)
Apr 18, 2013 33.17 33.27 32.80 33.25 1,887,045 +0.12(+0.35%)
Apr 17, 2013 33.40 33.40 32.77 33.13 1,773,838 -0.45(-1.33%)
Apr 16, 2013 33.33 33.61 33.01 33.58 2,180,544 +0.44(+1.32%)
Apr 15, 2013 33.52 33.53 33.13 33.14 3,538,824 -0.52(-1.55%)
Apr 12, 2013 33.40 33.68 33.25 33.66 2,354,063 -0.21(-0.61%)
Apr 11, 2013 33.14 33.88 32.99 33.87 4,629,201 +0.79(+2.40%)
Apr 10, 2013 32.42 33.08 32.34 33.07 3,199,209 +0.78(+2.43%)
Apr 09, 2013 32.44 32.44 32.14 32.29 1,841,033 -0.06(-0.18%)
Apr 08, 2013 32.20 32.35 32.12 32.35 1,404,717 +0.09(+0.28%)
Apr 05, 2013 32.49 32.57 32.09 32.26 2,469,478 -0.56(-1.71%)
Apr 04, 2013 32.95 33.04 32.69 32.82 2,294,297 -0.14(-0.43%)
Apr 03, 2013 33.08 33.28 32.78 32.96 5,993,863 -0.07(-0.20%)
Apr 02, 2013 32.84 33.03 32.79 33.02 3,649,865 +0.23(+0.71%)
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.