Fidelity National Information Services (NY: FIS )

75.97 +0.93 (+1.24%)
Streaming Delayed Price Updated: 11:25 AM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 28.59 28.66 28.31 28.52 1,360,079 -0.19(-0.65%)
Apr 27, 2012 28.67 28.80 28.51 28.71 2,403,342 +0.22(+0.77%)
Apr 26, 2012 27.93 28.80 27.89 28.49 2,870,917 +0.47(+1.69%)
Apr 25, 2012 27.87 28.14 27.61 28.02 2,030,067 +0.37(+1.35%)
Apr 24, 2012 27.80 27.86 27.55 27.64 1,590,878 -0.20(-0.73%)
Apr 23, 2012 27.75 27.88 27.52 27.85 1,702,145 -0.17(-0.61%)
Apr 20, 2012 28.12 28.23 28.02 28.02 2,190,726 -0.03(-0.09%)
Apr 19, 2012 28.22 28.57 27.89 28.04 1,921,753 -0.26(-0.93%)
Apr 18, 2012 28.06 28.40 27.96 28.30 2,073,382 +0.09(+0.33%)
Apr 17, 2012 27.62 28.34 27.41 28.21 2,678,759 +0.38(+1.37%)
Apr 16, 2012 27.49 27.97 27.48 27.83 1,364,655 +0.31(+1.14%)
Apr 13, 2012 27.77 27.89 27.52 27.52 1,412,912 -0.35(-1.25%)
Apr 12, 2012 27.79 28.02 27.77 27.86 1,937,995 +0.09(+0.34%)
Apr 11, 2012 27.50 27.84 27.42 27.77 2,512,060 +0.47(+1.74%)
Apr 10, 2012 27.28 27.57 27.22 27.30 3,581,282 +0.01(+0.03%)
Apr 09, 2012 27.26 27.41 27.15 27.29 1,776,035 -0.31(-1.14%)
Apr 05, 2012 27.47 27.68 27.46 27.60 2,272,108 +0.03(+0.12%)
Apr 04, 2012 27.98 28.02 27.55 27.57 1,998,382 -0.58(-2.08%)
Apr 03, 2012 28.44 28.52 27.96 28.15 1,616,361 -0.29(-1.01%)
Apr 02, 2012 27.94 28.74 27.83 28.44 3,033,635 +0.38(+1.36%)
Mar 30, 2012 28.29 28.33 27.90 28.06 2,346,441 +0.06(+0.21%)
Mar 29, 2012 27.77 28.16 27.77 28.00 1,909,509 +0.00(+0.00%)
Mar 28, 2012 28.08 28.12 27.75 28.00 1,692,288 -0.08(-0.30%)
Mar 27, 2012 28.32 28.32 28.02 28.08 1,201,846 -0.17(-0.60%)
Mar 26, 2012 28.10 28.26 27.99 28.25 1,899,759 +0.33(+1.18%)
Mar 23, 2012 27.88 27.99 27.66 27.92 1,290,410 +0.02(+0.06%)
Mar 22, 2012 27.64 27.99 27.57 27.90 1,448,160 +0.05(+0.18%)
Mar 21, 2012 27.74 27.98 27.68 27.85 1,756,445 +0.00(+0.00%)
Mar 20, 2012 27.65 27.93 27.49 27.85 2,112,615 +0.00(+0.00%)
Mar 19, 2012 27.85 27.93 27.74 27.85 1,585,625 -0.10(-0.36%)
Mar 16, 2012 27.90 28.01 27.73 27.96 4,494,465 +0.14(+0.52%)
Mar 15, 2012 27.30 27.96 27.23 27.81 2,834,360 +0.52(+1.89%)
Mar 14, 2012 27.09 27.35 26.97 27.30 1,475,358 +0.30(+1.10%)
Mar 13, 2012 26.91 27.00 26.75 27.00 2,449,248 +0.24(+0.91%)
Mar 12, 2012 26.67 26.88 26.56 26.75 1,406,149 +0.08(+0.32%)
Mar 09, 2012 26.80 26.86 26.59 26.67 1,233,744 -0.02(-0.06%)
Mar 08, 2012 26.70 26.78 26.50 26.69 1,438,989 +0.24(+0.89%)
Mar 07, 2012 26.26 26.54 26.15 26.45 1,572,040 +0.29(+1.09%)
Mar 06, 2012 26.27 26.48 26.07 26.16 1,447,178 -0.30(-1.15%)
Mar 05, 2012 26.31 26.52 26.27 26.47 1,641,676 +0.21(+0.80%)
Mar 02, 2012 26.83 26.83 26.24 26.26 1,403,095 -0.62(-2.32%)
Mar 01, 2012 26.77 26.92 26.71 26.88 2,829,512 +0.17(+0.63%)
Feb 29, 2012 26.49 26.76 26.35 26.71 2,861,573 +0.21(+0.79%)
Feb 28, 2012 26.32 26.63 26.14 26.50 2,377,541 +0.22(+0.83%)
Feb 27, 2012 25.99 26.44 25.85 26.28 1,843,666 +0.13(+0.48%)
Feb 24, 2012 26.16 26.28 26.08 26.16 1,818,881 -0.03(-0.13%)
Feb 23, 2012 25.86 26.25 25.80 26.19 3,646,578 +0.32(+1.24%)
Feb 22, 2012 25.75 26.06 25.75 25.87 2,766,120 -0.03(-0.13%)
Feb 21, 2012 25.93 26.01 25.74 25.90 2,402,966 +0.06(+0.23%)
Feb 17, 2012 26.34 26.35 25.68 25.85 4,072,035 -0.39(-1.48%)
Feb 16, 2012 26.47 26.53 26.22 26.23 2,110,959 -0.24(-0.89%)
Feb 15, 2012 26.45 26.91 26.34 26.47 3,709,366 +0.34(+1.29%)
Feb 14, 2012 24.97 26.35 24.97 26.13 5,298,381 +1.72(+7.03%)
Feb 13, 2012 24.26 24.48 24.11 24.41 2,886,805 +0.29(+1.22%)
Feb 10, 2012 24.08 24.14 24.01 24.12 1,892,338 -0.10(-0.42%)
Feb 09, 2012 24.37 24.39 24.13 24.22 2,371,153 -0.04(-0.17%)
Feb 08, 2012 24.33 24.43 24.15 24.26 2,798,909 -0.07(-0.28%)
Feb 07, 2012 24.46 24.46 24.30 24.33 1,994,455 -0.30(-1.23%)
Feb 06, 2012 24.54 24.68 24.46 24.63 1,389,115 -0.12(-0.48%)
Feb 03, 2012 24.41 24.75 24.38 24.75 2,877,486 +0.55(+2.26%)
Feb 02, 2012 24.26 24.27 24.13 24.20 2,189,039 +0.04(+0.17%)
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.