Fidelity National Information Services (NY: FIS )

149.63 USD +0.92 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 28.29 28.32 27.85 28.18 1,529,324 +0.08(+0.28%)
Aug 30, 2011 27.86 28.32 27.75 28.10 1,405,142 +0.04(+0.14%)
Aug 29, 2011 27.75 28.06 27.59 28.06 1,474,746 +0.69(+2.52%)
Aug 26, 2011 26.81 27.46 26.40 27.37 1,656,524 +0.40(+1.48%)
Aug 25, 2011 27.71 27.94 26.90 26.97 2,560,085 -0.60(-2.18%)
Aug 24, 2011 27.39 27.81 27.24 27.57 2,042,758 -0.43(-1.54%)
Aug 23, 2011 27.12 28.00 27.00 28.00 1,656,170 +1.00(+3.70%)
Aug 22, 2011 27.21 27.28 26.87 27.00 1,253,295 +0.34(+1.28%)
Aug 19, 2011 26.74 27.65 26.64 26.66 3,086,254 -0.26(-0.97%)
Aug 18, 2011 27.09 27.31 26.68 26.92 2,585,595 -0.95(-3.41%)
Aug 17, 2011 28.20 28.31 27.67 27.87 1,353,231 -0.20(-0.71%)
Aug 16, 2011 27.91 28.27 27.69 28.07 1,753,274 -0.18(-0.64%)
Aug 15, 2011 27.92 28.27 27.63 28.25 2,088,025 +0.17(+0.61%)
Aug 12, 2011 28.05 28.21 27.74 28.08 1,965,436 +0.22(+0.79%)
Aug 11, 2011 26.93 28.11 26.84 27.86 3,514,673 +1.13(+4.23%)
Aug 10, 2011 27.43 27.77 26.65 26.73 4,227,707 -1.20(-4.30%)
Aug 09, 2011 28.20 27.98 26.15 27.93 5,152,451 +1.23(+4.61%)
Aug 08, 2011 28.20 28.72 26.70 26.70 5,245,178 -2.24(-7.74%)
Aug 05, 2011 28.48 29.37 28.35 28.94 4,792,284 +0.77(+2.73%)
Aug 04, 2011 28.67 29.09 28.16 28.17 3,725,423 -0.82(-2.83%)
Aug 03, 2011 28.23 29.03 28.07 28.99 1,799,983 +0.74(+2.62%)
Aug 02, 2011 29.07 29.30 28.24 28.25 1,189,278 -1.10(-3.75%)
Aug 01, 2011 30.27 30.45 29.15 29.35 1,479,536 -0.67(-2.23%)
Jul 29, 2011 30.42 30.63 29.99 30.02 1,504,862 -0.63(-2.06%)
Jul 28, 2011 29.90 30.68 29.86 30.65 2,055,636 +0.66(+2.20%)
Jul 27, 2011 30.16 30.22 29.98 29.99 1,484,775 -0.35(-1.15%)
Jul 26, 2011 30.26 30.51 30.12 30.34 1,270,883 +0.03(+0.10%)
Jul 25, 2011 30.14 30.54 30.11 30.31 788,006 -0.17(-0.56%)
Jul 22, 2011 30.51 30.51 30.41 30.48 829,079 -0.24(-0.78%)
Jul 21, 2011 30.56 30.87 30.48 30.72 1,688,745 +0.25(+0.82%)
Jul 20, 2011 30.24 30.60 29.75 30.47 2,365,326 +0.69(+2.32%)
Jul 19, 2011 29.10 29.95 29.10 29.78 1,978,223 +0.77(+2.65%)
Jul 18, 2011 29.44 29.56 28.95 29.01 1,423,124 -0.62(-2.09%)
Jul 15, 2011 29.68 29.70 29.30 29.63 1,110,105 +0.03(+0.10%)
Jul 14, 2011 30.03 30.10 29.54 29.60 937,907 -0.39(-1.30%)
Jul 13, 2011 30.14 30.28 29.90 29.99 699,233 -0.04(-0.13%)
Jul 12, 2011 30.15 30.30 30.02 30.03 1,134,694 -0.21(-0.69%)
Jul 11, 2011 30.65 30.73 30.21 30.24 986,643 -0.72(-2.33%)
Jul 08, 2011 31.07 31.15 30.87 30.96 812,725 -0.36(-1.15%)
Jul 07, 2011 31.23 31.37 31.16 31.32 1,114,020 +0.38(+1.23%)
Jul 06, 2011 30.79 31.07 30.67 30.94 1,539,919 +0.17(+0.55%)
Jul 05, 2011 31.02 31.02 30.58 30.77 1,131,481 -0.25(-0.81%)
Jul 01, 2011 30.88 31.13 30.73 31.02 1,450,078 +0.23(+0.75%)
Jun 30, 2011 30.67 30.91 30.58 30.79 1,046,836 +0.19(+0.62%)
Jun 29, 2011 30.34 30.69 30.34 30.60 1,419,671 +0.34(+1.12%)
Jun 28, 2011 30.25 30.34 30.18 30.26 1,423,596 +0.05(+0.17%)
Jun 27, 2011 30.21 30.32 29.91 30.21 869,313 +0.14(+0.47%)
Jun 24, 2011 30.32 30.48 30.02 30.07 1,601,798 -0.27(-0.89%)
Jun 23, 2011 30.76 30.79 30.22 30.34 2,225,507 -0.76(-2.44%)
Jun 22, 2011 31.25 31.40 31.08 31.10 809,819 -0.18(-0.58%)
Jun 21, 2011 31.43 31.45 31.16 31.28 1,227,848 +0.06(+0.19%)
Jun 20, 2011 31.18 31.23 31.09 31.22 651,022 +0.23(+0.74%)
Jun 17, 2011 31.09 31.36 30.96 30.99 2,304,104 +0.15(+0.49%)
Jun 16, 2011 30.83 30.91 30.62 30.84 1,375,096 +0.04(+0.13%)
Jun 15, 2011 31.39 31.44 30.58 30.80 1,706,765 -0.77(-2.44%)
Jun 14, 2011 31.59 31.69 31.43 31.57 1,132,003 +0.18(+0.57%)
Jun 13, 2011 31.60 31.60 31.25 31.39 1,077,598 -0.18(-0.57%)
Jun 10, 2011 31.62 31.86 31.43 31.57 2,102,224 -0.23(-0.72%)
Jun 09, 2011 31.21 31.81 31.10 31.80 1,385,382 +0.63(+2.02%)
Jun 08, 2011 31.49 31.49 31.08 31.17 1,362,217 -0.42(-1.33%)
Jun 07, 2011 31.24 31.75 31.11 31.59 2,300,168 +0.46(+1.48%)
Jun 06, 2011 31.11 31.50 31.08 31.13 1,216,825 -0.08(-0.26%)
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.