Fidelity National Information Services (NY: FIS )

70.27 +0.48 (+0.69%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2012 29.08 29.39 28.87 29.38 2,518,278 +0.32(+1.11%)
Jun 29, 2012 28.96 29.05 28.81 29.05 3,123,606 +0.53(+1.85%)
Jun 28, 2012 28.62 28.71 28.30 28.52 2,284,006 -0.21(-0.74%)
Jun 27, 2012 27.91 28.83 27.91 28.74 3,063,848 +0.83(+2.96%)
Jun 26, 2012 27.70 27.98 27.64 27.91 1,574,058 +0.21(+0.77%)
Jun 25, 2012 28.09 28.10 27.69 27.70 1,269,486 -0.67(-2.37%)
Jun 22, 2012 28.28 28.50 28.15 28.37 1,242,724 +0.25(+0.88%)
Jun 21, 2012 28.88 28.91 28.12 28.12 1,265,242 -0.75(-2.60%)
Jun 20, 2012 28.45 28.92 28.45 28.87 2,099,309 +0.38(+1.35%)
Jun 19, 2012 28.39 28.73 28.38 28.49 1,172,631 +0.15(+0.54%)
Jun 18, 2012 28.08 28.39 27.95 28.34 1,113,885 +0.19(+0.67%)
Jun 15, 2012 27.80 28.21 27.73 28.15 3,639,463 +0.37(+1.32%)
Jun 14, 2012 27.61 27.88 27.59 27.78 1,542,485 +0.17(+0.62%)
Jun 13, 2012 27.21 27.75 26.95 27.61 2,272,451 +0.42(+1.54%)
Jun 12, 2012 27.13 27.32 26.96 27.19 1,451,805 +0.13(+0.47%)
Jun 11, 2012 27.64 27.73 27.06 27.07 1,400,978 -0.37(-1.36%)
Jun 08, 2012 27.09 27.44 27.03 27.44 885,250 +0.24(+0.87%)
Jun 07, 2012 27.55 27.57 27.16 27.20 1,258,833 -0.03(-0.09%)
Jun 06, 2012 27.08 27.24 26.93 27.23 1,767,485 +0.37(+1.39%)
Jun 05, 2012 26.41 26.90 26.32 26.85 1,511,888 +0.39(+1.47%)
Jun 04, 2012 26.57 26.75 26.23 26.46 2,152,104 -0.11(-0.41%)
Jun 01, 2012 27.39 27.44 26.56 26.57 2,532,994 -1.19(-4.30%)
May 31, 2012 27.89 28.00 27.56 27.77 6,785,541 -0.14(-0.52%)
May 30, 2012 28.06 28.11 27.85 27.91 2,579,776 -0.33(-1.17%)
May 29, 2012 28.07 28.29 27.78 28.24 1,978,667 +0.44(+1.58%)
May 25, 2012 27.96 28.01 27.68 27.80 1,171,695 -0.12(-0.42%)
May 24, 2012 27.92 28.03 27.65 27.92 2,015,241 +0.10(+0.37%)
May 23, 2012 27.46 27.85 27.35 27.82 2,419,217 +0.19(+0.71%)
May 22, 2012 27.13 27.63 26.97 27.63 2,058,003 +0.58(+2.16%)
May 21, 2012 26.58 27.08 26.57 27.04 1,708,719 +0.47(+1.75%)
May 18, 2012 27.18 27.26 26.52 26.57 1,935,416 -0.56(-2.06%)
May 17, 2012 27.52 27.57 27.13 27.13 1,805,981 -0.42(-1.51%)
May 16, 2012 27.58 27.82 27.47 27.55 1,709,682 +0.06(+0.22%)
May 15, 2012 27.50 27.69 27.30 27.49 1,368,108 -0.03(-0.12%)
May 14, 2012 27.54 27.65 27.30 27.52 1,178,725 -0.21(-0.76%)
May 11, 2012 27.47 27.88 27.40 27.74 1,575,958 +0.15(+0.55%)
May 10, 2012 27.49 27.65 27.42 27.58 1,711,694 +0.27(+0.99%)
May 09, 2012 26.99 27.52 26.97 27.31 1,735,452 +0.00(+0.00%)
May 08, 2012 27.46 27.54 27.06 27.31 1,796,733 -0.35(-1.26%)
May 07, 2012 27.81 27.94 27.62 27.66 1,155,693 -0.24(-0.85%)
May 04, 2012 28.12 28.24 27.85 27.90 1,422,792 -0.34(-1.20%)
May 03, 2012 28.64 28.64 28.22 28.24 906,765 -0.45(-1.57%)
May 02, 2012 28.72 28.80 28.53 28.68 2,237,723 -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.