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 30, 2010 21.42 21.69 21.24 21.27 748 -0.12(-0.56%)
Jun 29, 2010 21.45 21.64 21.34 21.39 3,689 -0.45(-2.07%)
Jun 25, 2010 21.84 22.05 21.66 21.84 7,257,676 +0.32(+1.47%)
Jun 24, 2010 21.55 21.75 21.40 21.52 2,975,458 -0.10(-0.44%)
Jun 23, 2010 21.63 21.79 21.49 21.62 3,832,176 -0.01(-0.04%)
Jun 22, 2010 22.07 22.24 21.61 21.63 4,017,964 -0.29(-1.34%)
Jun 21, 2010 21.97 22.15 21.83 21.92 5,562,796 +0.13(+0.58%)
Jun 18, 2010 21.79 22.09 21.79 21.79 4,974,312 -0.25(-1.12%)
Jun 17, 2010 21.99 22.05 21.84 22.04 4,077,620 +0.12(+0.54%)
Jun 16, 2010 21.53 22.08 21.51 21.92 7,604,876 +0.29(+1.36%)
Jun 15, 2010 21.55 21.72 21.44 21.63 5,250,191 +0.18(+0.85%)
Jun 14, 2010 21.74 21.78 21.39 21.45 3,945,006 -0.10(-0.44%)
Jun 11, 2010 21.51 21.58 21.37 21.54 3,323,561 -0.07(-0.33%)
Jun 10, 2010 21.34 21.69 21.34 21.61 485 +0.44(+2.09%)
Jun 09, 2010 21.40 21.60 21.08 21.17 6,974,957 -0.11(-0.52%)
Jun 08, 2010 21.17 21.36 20.96 21.28 5,535,634 +0.10(+0.49%)
Jun 07, 2010 21.49 21.60 21.14 21.18 6,378,567 -0.31(-1.44%)
Jun 04, 2010 21.49 21.82 21.41 21.49 7,812,188 -0.27(-1.24%)
Jun 03, 2010 21.75 21.96 21.71 21.75 3,782,207 -0.06(-0.29%)
Jun 02, 2010 21.71 21.83 21.50 21.82 4,821,002 +0.21(+0.95%)
Jun 01, 2010 21.79 21.85 21.58 21.61 5,913,113 -0.17(-0.80%)
May 28, 2010 21.79 22.10 21.77 21.79 4,734,416 -0.34(-1.54%)
May 27, 2010 22.06 22.15 21.91 22.13 7,927,829 +0.38(+1.75%)
May 26, 2010 22.28 22.35 21.66 21.75 2,353 +0.72(+3.43%)
May 25, 2010 20.40 21.03 20.01 21.03 12,339,038 +0.35(+1.68%)
May 24, 2010 20.67 20.87 20.28 20.68 6,742,068 -0.04(-0.19%)
May 21, 2010 20.20 20.80 20.14 20.72 10,803,861 +0.29(+1.39%)
May 20, 2010 20.50 20.84 20.19 20.43 15,769,355 -0.95(-4.44%)
May 19, 2010 21.42 21.82 21.33 21.38 10,103,890 -0.11(-0.52%)
May 18, 2010 21.46 21.99 21.22 21.49 252 -1.37(-5.99%)
May 17, 2010 23.54 23.59 22.72 22.86 8,233,664 -0.64(-2.73%)
May 14, 2010 23.50 23.74 22.44 23.50 10,188,626 -0.17(-0.70%)
May 13, 2010 23.65 23.96 23.56 23.67 10,935,191 -0.12(-0.50%)
May 12, 2010 23.85 24.01 23.46 23.79 18,687,074 +0.94(+4.12%)
May 11, 2010 22.99 23.07 22.82 22.85 7,003,224 -0.61(-2.60%)
May 10, 2010 23.20 23.48 23.12 23.46 11,262,573 +0.69(+3.02%)
May 07, 2010 22.59 23.13 22.39 22.77 19,724,886 +0.08(+0.35%)
May 06, 2010 22.69 24.37 20.38 22.69 3,568 +2.17(+10.55%)
May 05, 2010 20.54 20.67 20.46 20.52 3,584,241 -0.03(-0.13%)
May 04, 2010 20.61 20.73 20.42 20.55 5,586,496 -0.27(-1.29%)
May 03, 2010 20.86 20.99 20.73 20.82 3,603,603 +0.01(+0.04%)
Apr 30, 2010 21.14 21.18 20.73 20.81 4,513,365 -0.35(-1.65%)
Apr 29, 2010 20.95 21.17 20.79 21.16 4,815,750 +0.31(+1.48%)
Apr 28, 2010 20.06 21.06 19.98 20.85 7,392,438 +1.03(+5.19%)
Apr 27, 2010 20.22 20.41 19.82 19.82 3,490,405 -0.48(-2.38%)
Apr 26, 2010 20.35 20.50 20.28 20.31 2,954,946 -0.09(-0.43%)
Apr 23, 2010 20.42 20.49 20.00 20.39 3,754,904 +0.01(+0.04%)
Apr 22, 2010 20.06 20.42 19.96 20.39 2,174,038 +0.14(+0.70%)
Apr 21, 2010 20.20 20.44 20.11 20.24 18,081 -0.05(-0.23%)
Apr 20, 2010 20.08 20.36 19.97 20.29 3,392,926 +0.37(+1.87%)
Apr 19, 2010 19.87 19.94 19.71 19.92 2,383,282 -0.02(-0.12%)
Apr 16, 2010 19.98 20.23 19.89 19.94 3,949,686 -0.13(-0.63%)
Apr 15, 2010 19.61 20.09 19.55 20.07 2,949,215 +0.39(+1.97%)
Apr 14, 2010 19.47 19.74 19.47 19.68 3,870,308 +0.15(+0.77%)
Apr 13, 2010 19.62 19.73 19.42 19.53 2,417,015 -0.09(-0.48%)
Apr 12, 2010 19.51 19.72 19.51 19.62 2,162,050 +0.21(+1.10%)
Apr 09, 2010 19.24 19.43 19.17 19.41 2,129,472 +0.16(+0.82%)
Apr 08, 2010 19.09 19.32 18.95 19.25 4,090,795 +0.09(+0.45%)
Apr 07, 2010 18.86 19.21 18.80 19.17 5,906,339 +0.25(+1.30%)
Apr 06, 2010 18.79 18.98 18.73 18.92 2,255,993 +0.06(+0.34%)
Apr 05, 2010 18.78 18.89 18.73 18.86 1,472,234 +0.10(+0.55%)
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.