Fidelity National Information Services (NY: FIS )

75.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 26.38 26.46 26.09 26.09 1,287,935 -0.28(-1.05%)
May 23, 2011 26.47 26.52 26.34 26.36 780,267 -0.39(-1.47%)
May 20, 2011 26.97 27.06 26.72 26.76 1,447,189 -0.23(-0.87%)
May 19, 2011 27.06 27.13 26.83 26.99 951,127 +0.14(+0.53%)
May 18, 2011 26.66 26.92 26.58 26.85 1,077,188 +0.21(+0.79%)
May 17, 2011 26.67 26.82 26.52 26.64 1,798,716 -0.09(-0.34%)
May 16, 2011 26.83 26.98 26.69 26.73 1,451,206 -0.25(-0.93%)
May 13, 2011 27.21 27.28 26.93 26.98 1,002,722 -0.23(-0.83%)
May 12, 2011 27.02 27.23 26.81 27.21 1,520,383 +0.13(+0.49%)
May 11, 2011 27.21 27.42 26.82 27.08 1,492,535 -0.18(-0.65%)
May 10, 2011 27.24 27.44 27.13 27.25 1,435,448 +0.07(+0.25%)
May 09, 2011 27.15 27.32 27.04 27.18 771,721 -0.02(-0.06%)
May 06, 2011 27.69 27.82 27.12 27.20 1,156,898 -0.25(-0.92%)
May 05, 2011 27.57 27.66 27.35 27.45 2,010,767 -0.21(-0.76%)
May 04, 2011 28.05 28.06 27.34 27.66 2,327,024 -0.42(-1.49%)
May 03, 2011 27.42 28.26 27.28 28.08 3,322,437 +0.50(+1.82%)
May 02, 2011 27.64 27.64 27.58 27.58 1,431,068 -0.14(-0.51%)
Apr 29, 2011 27.39 27.74 27.29 27.72 1,322,844 +0.35(+1.28%)
Apr 28, 2011 27.87 27.93 27.34 27.37 1,655,214 -0.56(-2.01%)
Apr 27, 2011 27.79 27.96 27.67 27.93 724,949 +0.13(+0.48%)
Apr 26, 2011 27.98 27.98 27.76 27.80 1,246,786 -0.03(-0.09%)
Apr 25, 2011 27.80 27.89 27.74 27.82 751,106 +0.06(+0.21%)
Apr 21, 2011 27.89 28.02 27.73 27.76 1,090,012 -0.22(-0.78%)
Apr 20, 2011 27.77 28.23 27.77 27.98 1,132,762 +0.48(+1.74%)
Apr 19, 2011 27.44 27.52 27.28 27.50 1,370,010 +0.07(+0.24%)
Apr 18, 2011 27.56 27.59 27.27 27.44 1,383,542 -0.41(-1.47%)
Apr 15, 2011 27.85 27.90 27.56 27.85 1,028,148 +0.10(+0.36%)
Apr 14, 2011 27.65 27.80 27.48 27.75 844,711 -0.06(-0.21%)
Apr 13, 2011 27.70 27.85 27.63 27.80 935,131 +0.18(+0.64%)
Apr 12, 2011 27.51 27.82 27.35 27.63 2,079,555 -0.03(-0.09%)
Apr 11, 2011 27.49 28.01 27.49 27.65 1,603,756 +0.18(+0.64%)
Apr 08, 2011 27.95 27.96 27.34 27.48 1,830,510 -0.31(-1.11%)
Apr 07, 2011 27.72 28.03 27.64 27.79 1,834,935 -0.01(-0.03%)
Apr 06, 2011 27.68 27.84 27.52 27.80 998,717 +0.18(+0.67%)
Apr 05, 2011 27.65 27.78 27.47 27.61 1,104,831 -0.11(-0.39%)
Apr 04, 2011 27.77 27.83 27.52 27.72 1,436,299 -0.10(-0.36%)
Apr 01, 2011 27.44 27.95 27.43 27.82 2,133,078 +0.45(+1.65%)
Mar 31, 2011 27.40 27.62 27.18 27.37 1,760,903 -0.08(-0.30%)
Mar 30, 2011 27.13 27.46 27.11 27.45 1,175,371 +0.36(+1.33%)
Mar 29, 2011 26.59 27.17 26.55 27.09 1,075,236 +0.45(+1.70%)
Mar 28, 2011 26.84 26.87 26.61 26.64 1,183,273 -0.18(-0.69%)
Mar 25, 2011 26.96 27.15 26.78 26.82 1,013,718 -0.05(-0.19%)
Mar 24, 2011 26.50 26.92 26.43 26.87 1,558,922 +0.51(+1.94%)
Mar 23, 2011 26.43 26.49 26.27 26.36 1,292,532 -0.14(-0.54%)
Mar 22, 2011 26.33 26.56 26.30 26.51 1,518,761 +0.24(+0.92%)
Mar 21, 2011 26.30 26.33 26.21 26.26 929,680 +0.39(+1.52%)
Mar 18, 2011 25.81 26.08 25.76 25.87 1,952,504 +0.41(+1.61%)
Mar 17, 2011 25.64 25.79 25.36 25.46 1,725,899 +0.15(+0.60%)
Mar 16, 2011 25.44 25.73 25.28 25.31 2,633,468 -0.22(-0.85%)
Mar 15, 2011 25.50 25.68 25.43 25.53 1,908,824 -0.38(-1.45%)
Mar 14, 2011 25.98 26.11 25.69 25.90 853,979 -0.20(-0.77%)
Mar 11, 2011 25.82 26.15 25.79 26.10 746,247 +0.20(+0.77%)
Mar 10, 2011 26.19 26.19 25.76 25.90 2,369,475 -0.51(-1.93%)
Mar 09, 2011 26.39 26.50 26.08 26.41 1,129,883 -0.03(-0.13%)
Mar 08, 2011 25.73 26.47 25.73 26.45 1,665,853 +0.65(+2.53%)
Mar 07, 2011 26.45 26.55 25.45 25.79 1,985,206 -0.56(-2.12%)
Mar 04, 2011 26.55 26.57 26.18 26.35 1,231,174 -0.21(-0.79%)
Mar 03, 2011 26.66 26.74 26.47 26.56 2,002,319 +0.06(+0.22%)
Mar 02, 2011 26.98 27.03 26.36 26.51 2,027,485 -0.57(-2.10%)
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.