Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Fidelity National Information Services (NY: FIS )

89.73 -0.99 (-1.09%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 52.13 53.06 51.95 52.95 5,533,760 +1.72(+3.36%)
Jun 29, 2023 51.61 52.10 51.16 51.23 4,687,901 -0.17(-0.34%)
Jun 28, 2023 50.84 51.41 50.45 51.40 3,424,668 +0.66(+1.30%)
Jun 27, 2023 51.14 51.41 50.37 50.74 3,091,154 -0.25(-0.49%)
Jun 26, 2023 50.86 51.67 50.86 51.00 3,126,341 -0.07(-0.13%)
Jun 23, 2023 51.27 51.83 50.89 51.06 11,843,172 -0.76(-1.48%)
Jun 22, 2023 51.52 51.86 51.08 51.83 3,179,891 -0.08(-0.15%)
Jun 21, 2023 52.52 53.00 51.84 51.91 4,881,708 -1.00(-1.88%)
Jun 20, 2023 52.47 53.22 51.74 52.90 4,409,604 -0.13(-0.24%)
Jun 16, 2023 52.76 53.58 52.45 53.03 6,277,705 +0.71(+1.35%)
Jun 15, 2023 52.56 52.81 52.07 52.32 8,017,948 -0.63(-1.19%)
Jun 14, 2023 53.58 54.41 52.86 52.95 4,728,404 -0.48(-0.91%)
Jun 13, 2023 53.19 53.88 52.75 53.43 4,624,744 +0.70(+1.32%)
Jun 12, 2023 53.11 53.43 52.46 52.74 6,277,814 -0.17(-0.33%)
Jun 09, 2023 52.94 53.20 52.49 52.91 2,856,313 +0.16(+0.31%)
Jun 08, 2023 52.79 53.12 52.01 52.75 3,353,592 -0.05(-0.09%)
Jun 07, 2023 53.09 53.15 52.56 52.80 11,995,327 +0.08(+0.15%)
Jun 06, 2023 52.48 53.09 52.41 52.72 8,689,644 +0.27(+0.51%)
Jun 05, 2023 53.03 53.34 51.95 52.45 5,000,003 -0.65(-1.23%)
Jun 02, 2023 53.45 53.70 52.62 53.10 9,278,390 +0.36(+0.69%)
Jun 01, 2023 52.60 53.31 52.35 52.74 4,299,707 +0.41(+0.79%)
May 31, 2023 51.30 52.52 50.89 52.33 15,145,319 +0.58(+1.11%)
May 30, 2023 52.26 52.36 51.15 51.75 4,178,253 -0.47(-0.90%)
May 26, 2023 51.32 52.25 51.20 52.22 2,812,136 +1.13(+2.21%)
May 25, 2023 51.55 51.71 50.67 51.09 3,062,465 -0.56(-1.08%)
May 24, 2023 52.76 53.02 51.44 51.65 5,272,069 -1.85(-3.46%)
May 23, 2023 54.67 54.83 53.40 53.50 3,737,002 -1.61(-2.92%)
May 22, 2023 54.66 56.17 54.51 55.11 3,999,760 +0.60(+1.11%)
May 19, 2023 55.88 56.18 54.36 54.50 3,992,301 -0.97(-1.75%)
May 18, 2023 53.59 55.52 53.25 55.47 4,623,992 +1.79(+3.34%)
May 17, 2023 53.04 54.00 52.82 53.68 3,896,060 +1.03(+1.95%)
May 16, 2023 53.13 53.34 52.33 52.65 3,502,270 -0.59(-1.12%)
May 15, 2023 53.21 53.42 52.48 53.25 2,865,645 +0.44(+0.84%)
May 12, 2023 53.10 53.11 52.05 52.81 2,271,834 +0.07(+0.13%)
May 11, 2023 52.33 53.02 51.97 52.74 3,856,261 -0.13(-0.25%)
May 10, 2023 53.83 54.11 52.28 52.87 3,560,851 -0.49(-0.92%)
May 09, 2023 53.05 53.90 52.82 53.36 3,795,206 -0.30(-0.55%)
May 08, 2023 53.29 53.92 53.16 53.66 4,189,247 +0.20(+0.38%)
May 05, 2023 51.81 53.51 51.21 53.46 5,121,018 +2.42(+4.73%)
May 04, 2023 50.12 51.15 49.78 51.04 6,343,990 +0.35(+0.70%)
May 03, 2023 51.03 51.96 50.28 50.69 8,212,461 -0.26(-0.51%)
May 02, 2023 54.07 54.23 50.85 50.95 6,148,664 -3.41(-6.28%)
May 01, 2023 55.59 55.94 54.22 54.36 4,065,783 -1.95(-3.46%)
Apr 28, 2023 54.93 56.39 54.43 56.31 6,067,502 +2.31(+4.28%)
Apr 27, 2023 56.08 56.87 53.84 53.99 8,553,573 +1.41(+2.68%)
Apr 26, 2023 52.74 53.66 52.37 52.58 5,443,105 -0.42(-0.80%)
Apr 25, 2023 53.31 53.84 52.81 53.01 3,048,543 -0.56(-1.04%)
Apr 24, 2023 54.15 54.22 53.32 53.56 6,093,341 -0.40(-0.75%)
Apr 21, 2023 54.03 54.28 53.60 53.97 3,924,624 +0.00(+0.00%)
Apr 20, 2023 53.29 54.12 52.90 53.97 5,636,640 +0.26(+0.48%)
Apr 19, 2023 54.43 54.47 53.55 53.71 4,907,053 -0.62(-1.15%)
Apr 18, 2023 55.71 55.88 54.26 54.33 4,315,257 -1.32(-2.38%)
Apr 17, 2023 54.89 55.70 54.71 55.65 5,108,569 +0.60(+1.10%)
Apr 14, 2023 54.67 55.43 54.40 55.05 4,904,537 +0.68(+1.25%)
Apr 13, 2023 52.89 54.83 52.80 54.37 5,309,261 +1.33(+2.51%)
Apr 12, 2023 54.45 54.82 52.67 53.04 4,663,086 -0.66(-1.23%)
Apr 11, 2023 52.44 54.09 52.29 53.70 5,167,329 +1.26(+2.40%)
Apr 10, 2023 52.91 53.15 51.75 52.44 4,559,747 -0.71(-1.34%)
Apr 06, 2023 51.42 53.21 51.40 53.15 5,967,157 +1.64(+3.18%)
Apr 05, 2023 50.35 51.88 50.35 51.51 6,912,357 +0.74(+1.45%)
Apr 04, 2023 52.02 52.05 50.71 50.77 7,281,856 -1.09(-2.11%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.