Fidelity National Information Services (NY: FIS )

70.27 +0.48 (+0.69%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 27.12 27.20 26.76 26.78 2,685,693 -0.39(-1.45%)
Sep 27, 2012 27.36 27.42 27.16 27.18 1,846,766 -0.11(-0.41%)
Sep 26, 2012 27.69 27.77 27.23 27.29 2,189,528 -0.39(-1.39%)
Sep 25, 2012 27.96 28.16 27.67 27.67 1,927,371 -0.17(-0.62%)
Sep 24, 2012 27.68 28.04 27.60 27.84 2,361,186 -0.15(-0.55%)
Sep 21, 2012 28.02 28.14 27.85 28.00 4,481,212 +0.07(+0.25%)
Sep 20, 2012 27.70 28.01 27.57 27.93 1,830,471 +0.19(+0.68%)
Sep 19, 2012 27.83 27.95 27.73 27.74 2,242,438 -0.09(-0.31%)
Sep 18, 2012 27.66 27.84 27.52 27.83 1,349,784 +0.19(+0.68%)
Sep 17, 2012 27.20 27.70 27.06 27.64 5,442,913 +0.45(+1.64%)
Sep 14, 2012 27.40 27.44 27.15 27.19 2,834,164 -0.19(-0.69%)
Sep 13, 2012 27.04 27.48 26.98 27.38 2,307,246 +0.35(+1.30%)
Sep 12, 2012 27.36 27.36 27.00 27.03 1,555,727 -0.21(-0.79%)
Sep 11, 2012 27.70 27.70 27.24 27.24 1,648,297 -0.43(-1.54%)
Sep 10, 2012 27.66 27.87 27.65 27.67 1,227,648 -0.19(-0.67%)
Sep 07, 2012 27.81 27.98 27.77 27.86 1,382,686 +0.03(+0.12%)
Sep 06, 2012 27.35 27.84 27.33 27.82 1,671,402 +0.64(+2.35%)
Sep 05, 2012 26.99 27.41 26.95 27.18 2,178,906 +0.26(+0.98%)
Sep 04, 2012 26.87 27.03 26.68 26.92 1,363,149 +0.07(+0.25%)
Aug 31, 2012 26.99 27.02 26.69 26.85 1,564,483 +0.02(+0.06%)
Aug 30, 2012 26.92 26.99 26.81 26.84 1,351,122 -0.20(-0.76%)
Aug 29, 2012 27.04 27.11 26.85 27.04 920,306 -0.17(-0.63%)
Aug 27, 2012 27.36 27.36 27.13 27.21 720,941 -0.03(-0.13%)
Aug 24, 2012 26.92 27.30 26.84 27.24 1,192,008 +0.20(+0.76%)
Aug 23, 2012 26.95 27.11 26.80 27.04 1,201,885 +0.03(+0.13%)
Aug 22, 2012 27.02 27.18 26.85 27.01 1,327,743 -0.26(-0.94%)
Aug 21, 2012 27.25 27.44 27.13 27.26 3,075,912 -0.02(-0.06%)
Aug 20, 2012 26.58 27.37 26.58 27.28 3,035,203 +0.71(+2.66%)
Aug 17, 2012 26.40 26.60 26.28 26.57 6,807,895 +0.23(+0.87%)
Aug 16, 2012 26.38 26.57 26.18 26.34 1,736,220 +0.02(+0.06%)
Aug 15, 2012 26.47 26.54 26.31 26.32 1,428,664 -0.21(-0.80%)
Aug 14, 2012 26.49 26.64 26.43 26.54 1,906,785 +0.12(+0.45%)
Aug 13, 2012 26.38 26.44 26.25 26.42 1,901,904 -0.06(-0.23%)
Aug 10, 2012 26.35 26.50 26.35 26.48 1,089,009 +0.02(+0.06%)
Aug 09, 2012 26.43 26.54 26.37 26.46 946,313 +0.03(+0.13%)
Aug 08, 2012 26.38 26.55 26.29 26.43 2,759,674 -0.03(-0.13%)
Aug 07, 2012 26.65 26.71 26.46 26.46 2,457,689 -0.08(-0.29%)
Aug 06, 2012 26.85 26.96 26.49 26.54 1,296,982 -0.29(-1.08%)
Aug 03, 2012 26.61 26.90 26.47 26.83 3,544,062 +0.52(+1.98%)
Aug 02, 2012 26.04 26.38 25.97 26.31 2,815,307 +0.13(+0.49%)
Aug 01, 2012 26.87 26.95 26.07 26.18 2,614,472 -0.62(-2.32%)
Jul 31, 2012 27.01 27.01 26.76 26.80 2,594,332 -0.18(-0.66%)
Jul 30, 2012 27.29 27.46 26.98 26.98 3,257,914 -0.57(-2.07%)
Jul 27, 2012 27.18 27.64 27.04 27.55 3,226,599 +0.53(+1.96%)
Jul 26, 2012 27.40 27.56 27.01 27.02 2,457,090 +0.03(+0.09%)
Jul 25, 2012 27.29 27.30 26.96 27.00 1,449,933 -0.29(-1.06%)
Jul 24, 2012 27.35 27.49 27.14 27.29 1,738,098 +0.01(+0.03%)
Jul 23, 2012 27.19 27.46 26.95 27.28 1,891,026 -0.11(-0.40%)
Jul 20, 2012 27.70 27.74 27.36 27.39 1,770,083 -0.40(-1.44%)
Jul 19, 2012 28.40 28.40 27.73 27.79 2,789,622 -0.45(-1.60%)
Jul 18, 2012 28.80 28.96 27.50 28.24 5,395,607 -0.94(-3.21%)
Jul 17, 2012 29.26 29.43 29.09 29.18 1,380,651 -0.06(-0.20%)
Jul 16, 2012 29.09 29.37 28.98 29.24 1,447,778 -0.02(-0.06%)
Jul 13, 2012 28.45 29.27 28.41 29.26 2,560,181 +0.33(+1.15%)
Jul 12, 2012 28.86 29.02 28.80 28.92 1,494,657 -0.16(-0.56%)
Jul 11, 2012 28.95 29.16 28.83 29.09 1,449,510 +0.20(+0.68%)
Jul 10, 2012 29.42 29.70 28.83 28.89 1,449,204 -0.41(-1.40%)
Jul 09, 2012 29.17 29.32 28.92 29.30 940,101 +0.07(+0.23%)
Jul 06, 2012 29.14 29.32 28.99 29.23 1,395,611 -0.15(-0.52%)
Jul 05, 2012 29.49 29.71 29.38 29.38 1,393,530 -0.28(-0.95%)
Jul 03, 2012 29.35 29.67 29.30 29.67 941,023 +0.29(+0.99%)
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.