Fidelity National Information Services (NY: FIS )

145.31 USD -0.62 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 32.73 32.99 32.46 32.69 1,474,250 -0.10(-0.30%)
Mar 30, 2011 32.40 32.80 32.38 32.79 984,036 +0.43(+1.33%)
Mar 29, 2011 31.76 32.45 31.71 32.36 900,201 +0.54(+1.70%)
Mar 28, 2011 32.06 32.10 31.79 31.82 990,651 -0.22(-0.69%)
Mar 25, 2011 32.20 32.43 31.99 32.04 848,698 -0.06(-0.19%)
Mar 24, 2011 31.65 32.15 31.57 32.10 1,305,149 +0.61(+1.94%)
Mar 23, 2011 31.57 31.64 31.38 31.49 1,082,124 -0.17(-0.54%)
Mar 22, 2011 31.45 31.72 31.41 31.66 1,271,526 +0.29(+0.92%)
Mar 21, 2011 31.41 31.45 31.31 31.37 778,340 +0.47(+1.52%)
Mar 18, 2011 30.83 31.15 30.77 30.90 1,634,661 +0.49(+1.61%)
Mar 17, 2011 30.62 30.80 30.29 30.41 1,444,945 +0.18(+0.60%)
Mar 16, 2011 30.39 30.73 30.19 30.23 2,204,773 -0.26(-0.85%)
Mar 15, 2011 30.46 30.67 30.38 30.49 1,598,092 -0.50(-1.61%)
Mar 14, 2011 31.08 31.24 30.74 30.99 713,809 -0.24(-0.77%)
Mar 11, 2011 30.89 31.28 30.86 31.23 623,760 +0.24(+0.77%)
Mar 10, 2011 31.33 31.33 30.82 30.99 1,980,554 -0.61(-1.93%)
Mar 09, 2011 31.57 31.70 31.20 31.60 944,426 -0.04(-0.13%)
Mar 08, 2011 30.78 31.67 30.78 31.64 1,392,423 +0.78(+2.53%)
Mar 07, 2011 31.65 31.76 30.45 30.86 1,659,358 -0.67(-2.12%)
Mar 04, 2011 31.76 31.79 31.32 31.53 1,029,092 -0.25(-0.79%)
Mar 03, 2011 31.89 31.99 31.67 31.78 1,673,662 +0.07(+0.22%)
Mar 02, 2011 32.28 32.34 31.54 31.71 1,694,698 -0.68(-2.10%)
Mar 01, 2011 32.39 32.53 32.15 32.39 2,872,097 +0.00(+0.00%)
Feb 28, 2011 32.03 32.40 31.82 32.39 1,818,725 +0.36(+1.12%)
Feb 25, 2011 31.25 32.04 31.25 32.03 1,085,175 +0.81(+2.59%)
Feb 24, 2011 30.89 31.37 30.55 31.22 1,421,466 +0.31(+1.00%)
Feb 23, 2011 31.51 31.51 30.74 30.91 991,005 -0.55(-1.75%)
Feb 22, 2011 31.76 31.96 31.39 31.46 1,153,048 -0.68(-2.12%)
Feb 18, 2011 31.75 32.23 31.68 32.14 1,536,571 +0.37(+1.16%)
Feb 17, 2011 31.40 31.77 31.22 31.77 1,157,435 +0.26(+0.83%)
Feb 16, 2011 31.81 31.97 31.42 31.51 1,568,523 -0.24(-0.76%)
Feb 15, 2011 31.70 31.90 31.53 31.75 762,754 +0.01(+0.03%)
Feb 14, 2011 31.86 31.88 31.55 31.74 695,044 -0.15(-0.47%)
Feb 11, 2011 31.75 32.00 31.60 31.89 1,041,962 +0.09(+0.28%)
Feb 10, 2011 31.55 31.88 31.35 31.80 1,136,800 +0.12(+0.38%)
Feb 09, 2011 31.75 31.95 31.40 31.68 1,623,709 -0.19(-0.60%)
Feb 08, 2011 31.10 32.05 30.94 31.87 2,171,531 +0.91(+2.94%)
Feb 07, 2011 30.95 31.17 30.85 30.96 1,576,665 +0.00(+0.00%)
Feb 04, 2011 30.83 31.11 30.68 30.96 954,716 +0.09(+0.29%)
Feb 03, 2011 30.94 30.98 30.70 30.87 943,819 -0.16(-0.52%)
Feb 02, 2011 31.04 31.29 30.94 31.03 1,423,664 -0.04(-0.13%)
Feb 01, 2011 30.58 31.08 30.57 31.07 1,391,464 +0.64(+2.10%)
Jan 31, 2011 30.30 30.58 30.20 30.43 1,019,512 +0.15(+0.50%)
Jan 28, 2011 30.87 30.93 30.27 30.28 986,121 -0.53(-1.72%)
Jan 27, 2011 30.81 30.92 30.65 30.81 905,463 +0.02(+0.06%)
Jan 26, 2011 30.67 30.96 30.58 30.79 1,034,318 +0.11(+0.36%)
Jan 25, 2011 30.54 30.69 30.20 30.68 1,166,675 +0.07(+0.23%)
Jan 24, 2011 30.06 30.61 30.00 30.61 1,160,052 +0.60(+2.00%)
Jan 21, 2011 30.03 30.20 29.89 30.01 992,212 +0.09(+0.30%)
Jan 20, 2011 29.74 30.04 29.60 29.92 1,463,981 +0.09(+0.30%)
Jan 19, 2011 30.22 30.27 29.75 29.83 1,161,529 -0.37(-1.23%)
Jan 18, 2011 30.14 30.31 29.38 30.20 1,873,151 +0.08(+0.27%)
Jan 14, 2011 29.67 30.14 29.56 30.12 1,670,471 +0.48(+1.62%)
Jan 13, 2011 29.94 30.00 29.56 29.64 2,323,880 +0.11(+0.37%)
Jan 12, 2011 28.70 29.55 28.66 29.53 2,224,063 +0.85(+2.96%)
Jan 11, 2011 28.60 28.72 28.38 28.68 895,973 +0.15(+0.53%)
Jan 10, 2011 28.33 28.56 28.22 28.53 1,201,330 +0.04(+0.14%)
Jan 07, 2011 28.40 28.50 28.29 28.49 1,271,112 +0.11(+0.39%)
Jan 06, 2011 28.35 28.50 28.23 28.38 1,125,191 -0.06(-0.21%)
Jan 05, 2011 27.91 28.44 27.86 28.44 1,390,998 +0.49(+1.75%)
Jan 04, 2011 28.12 28.20 27.84 27.95 1,756,486 -0.18(-0.64%)
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.