Fidelity National Information Services (NY: FIS )

103.30 USD -2.43 (-2.30%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 30.30 30.58 30.20 30.43 1,019,512 +0.15(+0.50%)
Jan 28, 2011 30.87 30.93 30.27 30.28 986,121 -0.53(-1.72%)
Jan 27, 2011 30.81 30.92 30.65 30.81 905,463 +0.02(+0.06%)
Jan 26, 2011 30.67 30.96 30.58 30.79 1,034,318 +0.11(+0.36%)
Jan 25, 2011 30.54 30.69 30.20 30.68 1,166,675 +0.07(+0.23%)
Jan 24, 2011 30.06 30.61 30.00 30.61 1,160,052 +0.60(+2.00%)
Jan 21, 2011 30.03 30.20 29.89 30.01 992,212 +0.09(+0.30%)
Jan 20, 2011 29.74 30.04 29.60 29.92 1,463,981 +0.09(+0.30%)
Jan 19, 2011 30.22 30.27 29.75 29.83 1,161,529 -0.37(-1.23%)
Jan 18, 2011 30.14 30.31 29.38 30.20 1,873,151 +0.08(+0.27%)
Jan 14, 2011 29.67 30.14 29.56 30.12 1,670,471 +0.48(+1.62%)
Jan 13, 2011 29.94 30.00 29.56 29.64 2,323,880 +0.11(+0.37%)
Jan 12, 2011 28.70 29.55 28.66 29.53 2,224,063 +0.85(+2.96%)
Jan 11, 2011 28.60 28.72 28.38 28.68 895,973 +0.15(+0.53%)
Jan 10, 2011 28.33 28.56 28.22 28.53 1,201,330 +0.04(+0.14%)
Jan 07, 2011 28.40 28.50 28.29 28.49 1,271,112 +0.11(+0.39%)
Jan 06, 2011 28.35 28.50 28.23 28.38 1,125,191 -0.06(-0.21%)
Jan 05, 2011 27.91 28.44 27.86 28.44 1,390,998 +0.49(+1.75%)
Jan 04, 2011 28.12 28.20 27.84 27.95 1,756,486 -0.18(-0.64%)
Jan 03, 2011 27.55 28.13 27.49 28.13 2,414,456 +0.74(+2.70%)
Dec 31, 2010 27.60 27.71 27.19 27.39 1,641,428 -0.28(-1.01%)
Dec 30, 2010 27.70 27.75 27.54 27.67 565,647 -0.09(-0.32%)
Dec 29, 2010 27.58 27.84 27.52 27.76 1,155,347 +0.24(+0.87%)
Dec 28, 2010 27.43 27.57 27.36 27.52 722,702 +0.10(+0.36%)
Dec 27, 2010 27.23 27.45 27.11 27.42 812,496 +0.10(+0.37%)
Dec 23, 2010 27.16 27.38 27.16 27.32 1,085,242 +0.10(+0.37%)
Dec 22, 2010 27.20 27.33 27.14 27.22 1,414,985 +0.09(+0.33%)
Dec 21, 2010 27.19 27.35 26.91 27.13 2,612,897 -0.06(-0.22%)
Dec 20, 2010 27.38 27.48 27.14 27.19 1,837,048 -0.25(-0.91%)
Dec 17, 2010 27.77 27.81 27.44 27.44 2,400,340 -0.40(-1.44%)
Dec 16, 2010 27.56 27.94 27.52 27.84 1,206,961 +0.32(+1.16%)
Dec 15, 2010 27.63 27.90 27.48 27.52 933,442 -0.28(-1.01%)
Dec 14, 2010 27.93 28.05 27.69 27.80 1,910,480 -0.11(-0.39%)
Dec 13, 2010 28.29 28.36 27.90 27.91 7,034,666 -0.34(-1.20%)
Dec 10, 2010 28.16 28.27 28.10 28.25 815,975 +0.10(+0.36%)
Dec 09, 2010 28.43 28.45 27.92 28.15 1,928,935 -0.24(-0.85%)
Dec 08, 2010 28.28 28.42 28.00 28.39 1,821,189 +0.18(+0.64%)
Dec 07, 2010 28.12 28.38 28.06 28.21 1,741,428 +0.19(+0.68%)
Dec 06, 2010 27.90 28.20 27.78 28.02 2,234,336 -0.46(-1.62%)
Dec 03, 2010 28.02 28.48 27.94 28.48 1,437,002 +0.33(+1.17%)
Dec 02, 2010 27.73 28.15 27.67 28.15 1,108,718 +0.39(+1.40%)
Dec 01, 2010 27.17 27.76 27.17 27.76 1,147,107 +0.86(+3.20%)
Nov 30, 2010 26.89 27.06 26.70 26.90 1,362,202 -0.23(-0.85%)
Nov 29, 2010 27.11 27.20 26.73 27.13 1,010,666 -0.16(-0.59%)
Nov 26, 2010 27.19 27.35 27.12 27.29 246,063 -0.17(-0.62%)
Nov 24, 2010 27.25 27.46 27.46 27.46 701,312 +0.42(+1.55%)
Nov 23, 2010 27.29 27.31 26.98 27.04 930,063 -0.51(-1.85%)
Nov 22, 2010 27.37 27.60 27.26 27.55 1,155,361 +0.17(+0.62%)
Nov 19, 2010 27.15 27.54 27.08 27.38 1,543,908 +0.26(+0.96%)
Nov 18, 2010 26.87 27.30 26.86 27.12 1,348,664 +0.37(+1.38%)
Nov 17, 2010 27.03 27.13 26.67 26.75 1,227,154 -0.31(-1.15%)
Nov 16, 2010 27.14 27.16 26.64 27.06 1,943,630 -0.26(-0.95%)
Nov 15, 2010 27.23 27.44 27.21 27.32 1,283,967 +0.12(+0.44%)
Nov 12, 2010 27.43 27.53 27.07 27.20 766,885 -0.39(-1.41%)
Nov 11, 2010 27.67 27.75 27.37 27.59 760,643 -0.27(-0.97%)
Nov 10, 2010 27.56 27.89 27.46 27.86 1,234,835 +0.21(+0.76%)
Nov 09, 2010 27.75 27.90 27.59 27.65 947,170 -0.11(-0.40%)
Nov 08, 2010 27.82 27.91 27.57 27.76 708,285 -0.19(-0.68%)
Nov 05, 2010 27.86 28.10 27.68 27.95 1,628,151 +0.14(+0.50%)
Nov 04, 2010 27.81 27.91 27.63 27.81 1,401,979 +0.22(+0.80%)
Nov 03, 2010 27.51 27.71 27.48 27.59 1,587,530 +0.13(+0.47%)
Nov 02, 2010 27.58 27.70 27.22 27.46 1,466,146 +0.03(+0.11%)
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.