Fidelity National Information Services (NY: FIS )

75.39 -2.42 (-3.11%)
Official Closing Price Updated: 4:10 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 22.35 22.49 22.28 22.39 1,135,749 +0.05(+0.23%)
Dec 29, 2011 22.27 22.38 22.19 22.33 1,551,042 +0.16(+0.72%)
Dec 28, 2011 22.46 22.52 22.11 22.17 1,834,007 -0.27(-1.20%)
Dec 27, 2011 22.30 22.60 22.29 22.44 1,247,869 +0.05(+0.23%)
Dec 23, 2011 22.31 22.52 22.29 22.39 1,255,944 +0.45(+2.07%)
Dec 21, 2011 21.66 21.96 21.59 21.94 1,891,588 +0.16(+0.73%)
Dec 20, 2011 21.48 21.92 21.48 21.78 3,334,523 +0.72(+3.40%)
Dec 19, 2011 21.50 21.54 21.03 21.06 1,907,957 -0.34(-1.57%)
Dec 16, 2011 21.41 21.67 21.27 21.40 2,975,082 +0.16(+0.75%)
Dec 15, 2011 21.56 21.71 21.20 21.24 2,221,491 -0.13(-0.63%)
Dec 14, 2011 21.20 21.59 21.15 21.37 2,997,813 +0.18(+0.83%)
Dec 13, 2011 21.49 21.66 21.07 21.20 2,115,928 -0.15(-0.71%)
Dec 12, 2011 21.46 21.56 21.30 21.35 2,146,771 -0.26(-1.21%)
Dec 09, 2011 21.24 21.75 21.20 21.61 2,897,729 +0.45(+2.10%)
Dec 08, 2011 21.69 21.79 21.12 21.16 3,461,202 -0.65(-2.97%)
Dec 07, 2011 21.14 21.83 20.95 21.81 3,041,697 +0.60(+2.81%)
Dec 06, 2011 21.50 21.50 21.21 21.21 2,491,116 -0.29(-1.33%)
Dec 05, 2011 21.26 21.64 21.17 21.50 2,719,782 +0.57(+2.73%)
Dec 02, 2011 20.91 20.98 20.80 20.93 2,905,548 +0.25(+1.22%)
Dec 01, 2011 20.16 20.85 20.11 20.68 3,083,671 +0.44(+2.16%)
Nov 30, 2011 19.81 20.25 19.66 20.24 4,350,882 +1.09(+5.70%)
Nov 29, 2011 19.43 19.47 19.12 19.15 2,446,175 -0.36(-1.85%)
Nov 28, 2011 19.46 19.55 19.34 19.51 1,325,152 +0.54(+2.83%)
Nov 25, 2011 19.06 19.23 18.93 18.97 1,043,044 -0.17(-0.88%)
Nov 23, 2011 19.01 19.33 18.94 19.14 2,856,805 -0.04(-0.22%)
Nov 22, 2011 19.60 19.68 19.12 19.18 2,540,330 -0.45(-2.31%)
Nov 21, 2011 19.58 19.75 19.42 19.64 2,345,541 -0.26(-1.31%)
Nov 18, 2011 19.86 20.00 19.69 19.90 3,832,650 +0.04(+0.21%)
Nov 17, 2011 20.49 20.58 19.81 19.85 3,103,797 -0.71(-3.43%)
Nov 16, 2011 20.75 21.08 20.53 20.56 2,182,308 -0.35(-1.69%)
Nov 15, 2011 20.98 21.14 20.79 20.91 4,554,459 -0.09(-0.44%)
Nov 14, 2011 21.51 21.53 20.92 21.00 2,150,134 -0.66(-3.03%)
Nov 11, 2011 21.43 21.70 21.40 21.66 1,128,034 +0.58(+2.75%)
Nov 10, 2011 21.16 21.24 20.82 21.08 1,870,547 +0.18(+0.88%)
Nov 09, 2011 21.24 21.38 20.88 20.90 2,405,345 -0.94(-4.31%)
Nov 08, 2011 21.64 21.84 21.39 21.84 1,333,665 +0.28(+1.29%)
Nov 07, 2011 21.19 21.56 21.08 21.56 1,820,418 +0.36(+1.70%)
Nov 04, 2011 21.24 21.34 20.94 21.20 2,052,423 -0.24(-1.10%)
Nov 03, 2011 20.85 21.46 20.59 21.43 2,378,243 +0.77(+3.74%)
Nov 02, 2011 21.11 21.26 20.54 20.66 3,813,829 -0.18(-0.85%)
Nov 01, 2011 20.49 21.44 20.21 20.84 6,691,920 -1.16(-5.27%)
Oct 31, 2011 22.42 22.69 21.97 22.00 4,165,161 -0.76(-3.32%)
Oct 28, 2011 22.70 22.83 22.56 22.75 2,104,041 -0.19(-0.84%)
Oct 27, 2011 22.80 23.08 22.57 22.95 3,111,088 +0.84(+3.80%)
Oct 26, 2011 22.06 22.17 21.43 22.11 2,216,235 +0.34(+1.54%)
Oct 25, 2011 22.06 22.22 21.71 21.77 1,783,403 -0.44(-1.97%)
Oct 24, 2011 21.72 22.27 21.64 22.21 1,052,226 +0.55(+2.52%)
Oct 21, 2011 21.62 21.77 21.43 21.66 1,800,986 +0.28(+1.30%)
Oct 20, 2011 21.52 21.73 21.10 21.38 2,138,606 -0.10(-0.47%)
Oct 19, 2011 22.11 22.11 21.42 21.48 1,623,046 -0.63(-2.85%)
Oct 18, 2011 21.47 22.20 21.24 22.11 2,427,807 +0.60(+2.77%)
Oct 17, 2011 21.79 21.85 21.47 21.52 1,957,119 -0.41(-1.88%)
Oct 14, 2011 21.89 22.01 21.75 21.93 1,323,865 +0.30(+1.40%)
Oct 13, 2011 21.59 21.71 21.29 21.63 1,187,944 -0.08(-0.39%)
Oct 12, 2011 21.64 21.84 21.43 21.71 1,848,151 +0.25(+1.17%)
Oct 11, 2011 21.18 21.65 21.13 21.46 911,630 +0.05(+0.24%)
Oct 10, 2011 21.21 21.41 21.12 21.41 1,290,807 +0.58(+2.78%)
Oct 07, 2011 21.16 21.23 20.79 20.83 2,134,338 -0.34(-1.59%)
Oct 06, 2011 20.70 21.17 20.70 21.16 2,277,089 +0.72(+3.53%)
Oct 05, 2011 20.60 20.72 20.16 20.44 3,227,115 -0.12(-0.57%)
Oct 04, 2011 19.40 20.61 19.37 20.56 3,035,309 +0.86(+4.35%)
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.