Fidelity National Information Services (NY: FIS )

74.06 +0.88 (+1.20%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 32.32 32.44 31.95 32.23 1,440,423 -0.05(-0.16%)
Jan 30, 2013 32.05 32.32 31.95 32.28 1,992,833 +0.23(+0.73%)
Jan 29, 2013 31.96 32.10 31.67 32.05 1,460,491 +0.05(+0.16%)
Jan 28, 2013 32.30 32.40 31.93 31.99 1,576,203 -0.31(-0.97%)
Jan 25, 2013 32.38 32.47 32.21 32.31 1,427,577 -0.03(-0.08%)
Jan 24, 2013 32.76 32.85 32.30 32.33 1,557,269 -0.42(-1.27%)
Jan 23, 2013 32.81 32.94 32.60 32.75 4,113,356 +0.03(+0.08%)
Jan 22, 2013 32.13 32.80 32.08 32.72 2,969,448 +0.54(+1.67%)
Jan 18, 2013 32.29 32.34 31.98 32.19 2,229,328 +0.01(+0.03%)
Jan 17, 2013 32.21 32.35 32.09 32.18 2,402,681 +0.04(+0.14%)
Jan 16, 2013 31.81 32.16 31.73 32.13 2,512,591 +0.21(+0.65%)
Jan 15, 2013 32.03 32.30 31.42 31.92 3,346,778 -0.37(-1.16%)
Jan 14, 2013 32.03 32.38 31.94 32.30 2,109,582 +0.16(+0.51%)
Jan 11, 2013 31.81 32.45 31.75 32.13 2,366,673 +0.40(+1.26%)
Jan 10, 2013 31.36 31.73 31.13 31.73 2,500,641 +0.45(+1.44%)
Jan 09, 2013 31.11 31.31 30.98 31.28 1,468,499 +0.30(+0.95%)
Jan 08, 2013 30.99 31.07 30.83 30.99 1,331,228 -0.10(-0.34%)
Jan 07, 2013 31.05 31.22 30.81 31.09 1,738,934 -0.16(-0.50%)
Jan 04, 2013 30.98 31.28 30.84 31.25 1,749,866 +0.36(+1.15%)
Jan 03, 2013 31.14 31.20 30.85 30.89 1,881,782 -0.22(-0.70%)
Jan 02, 2013 30.75 31.13 30.23 31.11 3,316,437 +0.88(+2.90%)
Dec 31, 2012 29.70 30.24 29.52 30.23 2,417,758 +0.48(+1.61%)
Dec 28, 2012 29.81 30.13 29.75 29.75 1,439,871 -0.28(-0.93%)
Dec 27, 2012 29.76 30.12 29.55 30.03 2,314,056 +0.20(+0.67%)
Dec 26, 2012 30.34 30.38 29.80 29.83 1,333,968 -0.52(-1.72%)
Dec 24, 2012 30.34 30.49 30.14 30.35 722,886 +0.05(+0.17%)
Dec 21, 2012 30.73 31.05 30.17 30.30 3,548,226 -0.50(-1.61%)
Dec 20, 2012 30.40 31.01 30.17 30.80 5,785,361 +0.34(+1.11%)
Dec 19, 2012 30.52 30.54 30.13 30.46 6,091,349 -0.09(-0.28%)
Dec 18, 2012 30.35 30.62 30.32 30.54 7,885,903 +0.15(+0.49%)
Dec 17, 2012 31.00 31.07 30.33 30.40 7,790,218 -0.42(-1.35%)
Dec 14, 2012 30.92 31.00 30.74 30.81 3,679,851 -0.05(-0.17%)
Dec 13, 2012 31.26 31.35 30.57 30.87 4,731,031 -0.49(-1.58%)
Dec 12, 2012 31.54 31.79 31.31 31.36 3,630,087 -0.04(-0.14%)
Dec 11, 2012 31.50 31.72 31.25 31.40 3,587,412 -0.07(-0.22%)
Dec 10, 2012 31.23 31.65 31.14 31.47 3,745,224 +0.24(+0.77%)
Dec 07, 2012 31.90 32.08 31.02 31.23 4,155,708 -0.70(-2.19%)
Dec 06, 2012 31.72 31.96 31.49 31.93 3,967,819 +0.23(+0.74%)
Dec 05, 2012 31.40 31.88 31.05 31.70 4,058,798 +0.41(+1.33%)
Dec 04, 2012 30.99 31.39 30.99 31.28 2,802,411 +0.10(+0.33%)
Nov 30, 2012 31.20 31.43 31.18 31.18 2,534,438 -0.02(-0.06%)
Nov 29, 2012 31.19 31.46 31.09 31.20 1,867,136 +0.02(+0.06%)
Nov 28, 2012 30.63 31.20 30.62 31.18 2,503,055 +0.35(+1.15%)
Nov 27, 2012 30.89 31.01 30.67 30.82 1,954,111 -0.11(-0.36%)
Nov 26, 2012 30.82 31.01 30.64 30.94 1,494,555 +0.03(+0.11%)
Nov 23, 2012 30.78 30.95 30.70 30.90 445,881 +0.16(+0.53%)
Nov 21, 2012 30.69 30.85 30.59 30.74 714,068 +0.06(+0.20%)
Nov 20, 2012 30.38 30.87 30.29 30.68 2,738,751 +0.31(+1.02%)
Nov 19, 2012 30.44 30.46 30.16 30.37 1,885,930 +0.14(+0.46%)
Nov 16, 2012 29.68 30.40 29.68 30.23 2,893,867 +0.58(+1.95%)
Nov 15, 2012 29.76 30.00 29.43 29.65 1,607,454 -0.04(-0.15%)
Nov 14, 2012 29.43 30.42 29.04 29.69 1,465,369 -0.48(-1.60%)
Nov 13, 2012 29.95 30.30 29.74 30.18 1,693,454 +0.04(+0.14%)
Nov 12, 2012 29.83 30.28 29.68 30.13 2,060,893 +0.32(+1.07%)
Nov 09, 2012 29.56 29.98 29.46 29.81 1,586,407 +0.16(+0.55%)
Nov 08, 2012 29.80 29.85 29.47 29.65 2,655,266 -0.19(-0.64%)
Nov 07, 2012 29.66 30.15 29.58 29.84 2,778,532 -0.16(-0.52%)
Nov 06, 2012 29.68 30.61 28.74 30.00 5,167,191 +1.25(+4.36%)
Nov 05, 2012 28.88 28.95 28.33 28.74 2,024,238 -0.21(-0.72%)
Nov 02, 2012 28.76 29.13 28.63 28.95 2,183,996 +0.33(+1.15%)
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.