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 (%)
May 31, 2012 32.92 33.05 32.53 32.78 5,748,330 -0.17(-0.52%)
May 30, 2012 33.12 33.18 32.88 32.95 2,185,442 -0.39(-1.17%)
May 29, 2012 33.13 33.39 32.79 33.34 1,676,216 +0.52(+1.58%)
May 25, 2012 33.00 33.06 32.67 32.82 992,595 -0.14(-0.42%)
May 24, 2012 32.96 33.08 32.64 32.96 1,707,200 +0.12(+0.37%)
May 23, 2012 32.41 32.88 32.29 32.84 2,049,425 +0.23(+0.71%)
May 22, 2012 32.03 32.61 31.84 32.61 1,743,425 +0.69(+2.16%)
May 21, 2012 31.38 31.97 31.37 31.92 1,447,531 +0.55(+1.75%)
May 18, 2012 32.09 32.18 31.30 31.37 1,639,576 -0.66(-2.06%)
May 17, 2012 32.49 32.54 32.03 32.03 1,529,926 -0.49(-1.51%)
May 16, 2012 32.56 32.84 32.43 32.52 1,448,347 +0.07(+0.22%)
May 15, 2012 32.46 32.69 32.23 32.45 1,158,985 -0.04(-0.12%)
May 14, 2012 32.51 32.64 32.23 32.49 998,550 -0.25(-0.76%)
May 11, 2012 32.43 32.91 32.34 32.74 1,335,064 +0.18(+0.55%)
May 10, 2012 32.45 32.64 32.37 32.56 1,450,052 +0.32(+0.99%)
May 09, 2012 31.86 32.49 31.84 32.24 1,470,178 +0.00(+0.00%)
May 08, 2012 32.41 32.51 31.94 32.24 1,522,092 -0.41(-1.26%)
May 07, 2012 32.83 32.98 32.60 32.65 979,039 -0.28(-0.85%)
May 04, 2012 33.19 33.33 32.87 32.93 1,205,310 -0.40(-1.20%)
May 03, 2012 33.81 33.81 33.31 33.33 768,161 -0.53(-1.57%)
May 02, 2012 33.90 34.00 33.68 33.86 1,895,674 -0.17(-0.50%)
May 01, 2012 33.69 34.15 33.67 34.03 1,744,527 +0.36(+1.07%)
Apr 30, 2012 33.75 33.83 33.42 33.67 1,152,183 -0.22(-0.65%)
Apr 27, 2012 33.84 34.00 33.65 33.89 2,035,977 +0.26(+0.77%)
Apr 26, 2012 32.97 34.00 32.92 33.63 2,432,080 +0.56(+1.69%)
Apr 25, 2012 32.90 33.22 32.59 33.07 1,719,759 +0.44(+1.35%)
Apr 24, 2012 32.82 32.89 32.53 32.63 1,347,703 -0.24(-0.73%)
Apr 23, 2012 32.76 32.91 32.48 32.87 1,441,962 -0.20(-0.60%)
Apr 20, 2012 33.19 33.32 33.07 33.07 1,855,861 -0.03(-0.09%)
Apr 19, 2012 33.31 33.72 32.92 33.10 1,628,002 -0.31(-0.93%)
Apr 18, 2012 33.12 33.52 33.01 33.41 1,756,453 +0.11(+0.33%)
Apr 17, 2012 32.60 33.45 32.35 33.30 2,269,295 +0.45(+1.37%)
Apr 16, 2012 32.45 33.02 32.44 32.85 1,156,060 +0.37(+1.14%)
Apr 13, 2012 32.78 32.92 32.48 32.48 1,196,940 -0.41(-1.25%)
Apr 12, 2012 32.80 33.08 32.78 32.89 1,641,761 +0.11(+0.34%)
Apr 11, 2012 32.46 32.86 32.37 32.78 2,128,077 +0.56(+1.74%)
Apr 10, 2012 32.20 32.54 32.13 32.22 3,033,862 +0.01(+0.03%)
Apr 09, 2012 32.18 32.36 32.04 32.21 1,504,558 -0.37(-1.14%)
Apr 05, 2012 32.43 32.67 32.42 32.58 1,924,803 +0.04(+0.12%)
Apr 04, 2012 33.03 33.07 32.52 32.54 1,692,918 -0.69(-2.08%)
Apr 03, 2012 33.57 33.67 33.01 33.23 1,369,291 -0.34(-1.01%)
Apr 02, 2012 32.98 33.92 32.85 33.57 2,569,926 +0.45(+1.36%)
Mar 30, 2012 33.40 33.44 32.93 33.12 1,987,774 +0.07(+0.21%)
Mar 29, 2012 32.78 33.24 32.78 33.05 1,617,629 +0.00(+0.00%)
Mar 28, 2012 33.15 33.19 32.76 33.05 1,433,612 -0.10(-0.30%)
Mar 27, 2012 33.43 33.43 33.08 33.15 1,018,137 -0.20(-0.60%)
Mar 26, 2012 33.17 33.36 33.04 33.35 1,609,370 +0.39(+1.18%)
Mar 23, 2012 32.91 33.04 32.65 32.96 1,093,163 +0.02(+0.06%)
Mar 22, 2012 32.63 33.04 32.54 32.94 1,226,800 +0.06(+0.18%)
Mar 21, 2012 32.75 33.03 32.67 32.88 1,487,962 +0.00(+0.00%)
Mar 20, 2012 32.64 32.97 32.45 32.88 1,789,689 +0.00(+0.00%)
Mar 19, 2012 32.88 32.97 32.75 32.88 1,343,253 -0.12(-0.36%)
Mar 16, 2012 32.94 33.06 32.73 33.00 3,807,459 +0.17(+0.52%)
Mar 15, 2012 32.22 33.00 32.14 32.83 2,401,111 +0.61(+1.89%)
Mar 14, 2012 31.98 32.29 31.84 32.22 1,249,841 +0.15(+0.47%)
Mar 13, 2012 31.97 32.07 31.77 32.07 2,061,926 +0.29(+0.91%)
Mar 12, 2012 31.68 31.93 31.55 31.78 1,183,782 +0.10(+0.32%)
Mar 09, 2012 31.83 31.90 31.59 31.68 1,038,641 -0.02(-0.06%)
Mar 08, 2012 31.72 31.80 31.48 31.70 1,211,429 +0.28(+0.89%)
Mar 07, 2012 31.19 31.52 31.06 31.42 1,323,439 +0.34(+1.09%)
Mar 06, 2012 31.20 31.46 30.97 31.08 1,218,323 -0.36(-1.15%)
Mar 05, 2012 31.25 31.50 31.20 31.44 1,382,063 +0.25(+0.80%)
Mar 02, 2012 31.87 31.87 31.17 31.19 1,181,211 -0.74(-2.32%)
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.