Fidelity National Information Services (NY: FIS )

65.98 +0.05 (+0.08%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 27.19 27.19 26.94 26.98 2,576,720 -0.18(-0.66%)
Jul 30, 2012 27.47 27.65 27.16 27.16 3,235,797 -0.58(-2.07%)
Jul 27, 2012 27.37 27.83 27.22 27.74 3,204,694 +0.53(+1.96%)
Jul 26, 2012 27.59 27.75 27.20 27.21 2,440,409 +0.03(+0.09%)
Jul 25, 2012 27.47 27.49 27.15 27.18 1,440,089 -0.29(-1.06%)
Jul 24, 2012 27.53 27.68 27.33 27.47 1,726,298 +0.01(+0.03%)
Jul 23, 2012 27.38 27.65 27.13 27.46 1,878,188 -0.11(-0.40%)
Jul 20, 2012 27.89 27.93 27.55 27.58 1,758,067 -0.40(-1.44%)
Jul 19, 2012 28.60 28.60 27.92 27.98 2,770,684 -0.45(-1.60%)
Jul 18, 2012 29.00 29.16 27.69 28.43 5,358,977 -0.94(-3.21%)
Jul 17, 2012 29.46 29.63 29.29 29.38 1,371,278 -0.06(-0.20%)
Jul 16, 2012 29.28 29.57 29.18 29.44 1,437,949 -0.02(-0.06%)
Jul 13, 2012 28.64 29.47 28.61 29.46 2,542,801 +0.33(+1.15%)
Jul 12, 2012 29.06 29.22 29.00 29.12 1,484,510 -0.16(-0.56%)
Jul 11, 2012 29.15 29.36 29.03 29.28 1,439,670 +0.20(+0.68%)
Jul 10, 2012 29.62 29.90 29.03 29.09 1,439,366 -0.41(-1.40%)
Jul 09, 2012 29.37 29.52 29.12 29.50 933,718 +0.07(+0.23%)
Jul 06, 2012 29.34 29.52 29.19 29.43 1,386,136 -0.15(-0.52%)
Jul 05, 2012 29.70 29.91 29.58 29.59 1,384,069 -0.28(-0.95%)
Jul 03, 2012 29.55 29.88 29.50 29.87 934,634 +0.29(+0.99%)
Jul 02, 2012 29.28 29.59 29.07 29.58 2,501,181 +0.33(+1.12%)
Jun 29, 2012 29.16 29.25 29.01 29.25 3,102,400 +0.53(+1.85%)
Jun 28, 2012 28.81 28.91 28.50 28.72 2,268,500 -0.21(-0.74%)
Jun 27, 2012 28.10 29.03 28.10 28.93 3,043,048 +0.83(+2.96%)
Jun 26, 2012 27.89 28.17 27.83 28.10 1,563,372 +0.21(+0.77%)
Jun 25, 2012 28.28 28.30 27.88 27.89 1,260,867 -0.68(-2.37%)
Jun 22, 2012 28.47 28.69 28.34 28.56 1,234,288 +0.25(+0.88%)
Jun 21, 2012 29.08 29.10 28.31 28.31 1,256,652 -0.76(-2.60%)
Jun 20, 2012 28.65 29.12 28.65 29.07 2,085,057 +0.39(+1.35%)
Jun 19, 2012 28.58 28.92 28.57 28.68 1,164,671 +0.15(+0.54%)
Jun 18, 2012 28.27 28.58 28.14 28.53 1,106,323 +0.19(+0.67%)
Jun 15, 2012 27.99 28.40 27.92 28.34 3,614,755 +0.37(+1.32%)
Jun 14, 2012 27.80 28.07 27.77 27.97 1,532,014 +0.17(+0.62%)
Jun 13, 2012 27.40 27.94 27.14 27.80 2,257,024 +0.42(+1.54%)
Jun 12, 2012 27.31 27.51 27.14 27.38 1,441,949 +0.13(+0.47%)
Jun 11, 2012 27.83 27.92 27.24 27.25 1,391,466 -0.38(-1.36%)
Jun 08, 2012 27.28 27.63 27.22 27.63 879,241 +0.24(+0.87%)
Jun 07, 2012 27.74 27.75 27.35 27.39 1,250,287 -0.03(-0.09%)
Jun 06, 2012 27.27 27.42 27.11 27.41 1,755,486 +0.38(+1.39%)
Jun 05, 2012 26.59 27.08 26.50 27.04 1,501,624 +0.39(+1.47%)
Jun 04, 2012 26.76 26.94 26.41 26.65 2,137,493 -0.11(-0.41%)
Jun 01, 2012 27.58 27.63 26.74 26.76 2,515,798 -1.20(-4.30%)
May 31, 2012 28.08 28.19 27.75 27.96 6,739,474 -0.14(-0.52%)
May 30, 2012 28.25 28.30 28.04 28.10 2,562,262 -0.33(-1.17%)
May 29, 2012 28.26 28.48 27.97 28.44 1,965,234 +0.44(+1.58%)
May 25, 2012 28.15 28.20 27.87 27.99 1,163,741 -0.12(-0.42%)
May 24, 2012 28.11 28.22 27.84 28.11 2,001,560 +0.10(+0.37%)
May 23, 2012 27.64 28.04 27.54 28.01 2,402,793 +0.20(+0.71%)
May 22, 2012 27.32 27.81 27.16 27.81 2,044,031 +0.59(+2.16%)
May 21, 2012 26.77 27.27 26.76 27.23 1,697,118 +0.47(+1.75%)
May 18, 2012 27.37 27.45 26.70 26.76 1,922,276 -0.56(-2.06%)
May 17, 2012 27.71 27.75 27.32 27.32 1,793,720 -0.42(-1.51%)
May 16, 2012 27.77 28.01 27.66 27.74 1,698,075 +0.06(+0.22%)
May 15, 2012 27.69 27.88 27.49 27.68 1,358,820 -0.03(-0.12%)
May 14, 2012 27.73 27.84 27.49 27.71 1,170,723 -0.21(-0.76%)
May 11, 2012 27.66 28.07 27.58 27.93 1,565,259 +0.15(+0.55%)
May 10, 2012 27.68 27.84 27.61 27.77 1,700,074 +0.27(+0.99%)
May 09, 2012 27.17 27.71 27.16 27.50 1,723,670 +0.00(+0.00%)
May 08, 2012 27.64 27.73 27.24 27.50 1,784,535 -0.35(-1.26%)
May 07, 2012 28.00 28.13 27.81 27.85 1,147,847 -0.24(-0.85%)
May 04, 2012 28.31 28.43 28.04 28.09 1,413,133 -0.34(-1.20%)
May 03, 2012 28.84 28.84 28.41 28.43 900,609 -0.45(-1.57%)
May 02, 2012 28.91 29.00 28.73 28.88 2,222,531 -0.14(-0.50%)
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.