Fidelity National Information Services (NY: FIS )

65.98 +0.05 (+0.08%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 26.96 27.27 26.78 27.26 2,161,095 +0.30(+1.12%)
Feb 25, 2011 26.30 26.96 26.30 26.96 1,289,456 +0.68(+2.59%)
Feb 24, 2011 26.00 26.40 25.71 26.27 1,689,053 +0.26(+1.00%)
Feb 23, 2011 26.52 26.52 25.87 26.01 1,177,559 -0.46(-1.75%)
Feb 22, 2011 26.73 26.90 26.42 26.48 1,370,106 -0.57(-2.12%)
Feb 18, 2011 26.72 27.12 26.66 27.05 1,825,826 +0.31(+1.16%)
Feb 17, 2011 26.43 26.74 26.27 26.74 1,375,319 +0.22(+0.83%)
Feb 16, 2011 26.77 26.91 26.44 26.52 1,863,793 -0.20(-0.76%)
Feb 15, 2011 26.68 26.85 26.53 26.72 906,340 +0.01(+0.03%)
Feb 14, 2011 26.81 26.83 26.55 26.71 825,884 -0.13(-0.47%)
Feb 11, 2011 26.72 26.93 26.59 26.84 1,238,108 +0.08(+0.28%)
Feb 10, 2011 26.55 26.83 26.38 26.76 1,350,800 +0.10(+0.38%)
Feb 09, 2011 26.72 26.89 26.43 26.66 1,929,368 -0.16(-0.60%)
Feb 08, 2011 26.17 26.97 26.04 26.82 2,580,316 +0.77(+2.94%)
Feb 07, 2011 26.05 26.23 25.96 26.06 1,873,468 +0.00(+0.00%)
Feb 04, 2011 25.95 26.18 25.82 26.06 1,134,439 +0.08(+0.29%)
Feb 03, 2011 26.04 26.07 25.84 25.98 1,121,490 -0.13(-0.52%)
Feb 02, 2011 26.12 26.33 26.04 26.11 1,691,665 -0.03(-0.13%)
Feb 01, 2011 25.74 26.16 25.73 26.15 1,653,403 +0.54(+2.10%)
Jan 31, 2011 25.50 25.74 25.42 25.61 1,211,432 +0.13(+0.50%)
Jan 28, 2011 25.98 26.03 25.47 25.48 1,171,756 -0.45(-1.72%)
Jan 27, 2011 25.93 26.02 25.79 25.93 1,075,914 +0.02(+0.06%)
Jan 26, 2011 25.81 26.06 25.74 25.91 1,229,026 +0.09(+0.36%)
Jan 25, 2011 25.70 25.83 25.42 25.82 1,386,298 +0.06(+0.23%)
Jan 24, 2011 25.30 25.76 25.25 25.76 1,378,429 +0.50(+2.00%)
Jan 21, 2011 25.27 25.42 25.15 25.26 1,178,993 +0.08(+0.30%)
Jan 20, 2011 25.03 25.28 24.91 25.18 1,739,572 +0.08(+0.30%)
Jan 19, 2011 25.43 25.47 25.04 25.10 1,380,184 -0.31(-1.23%)
Jan 18, 2011 25.37 25.51 24.73 25.42 2,225,767 +0.07(+0.27%)
Jan 14, 2011 24.97 25.37 24.88 25.35 1,984,933 +0.40(+1.62%)
Jan 13, 2011 25.20 25.25 24.88 24.94 2,761,345 +0.09(+0.37%)
Jan 12, 2011 24.15 24.87 24.12 24.85 2,642,737 +0.72(+2.96%)
Jan 11, 2011 24.07 24.17 23.88 24.14 1,064,637 +0.13(+0.53%)
Jan 10, 2011 23.84 24.04 23.75 24.01 1,427,477 +0.03(+0.14%)
Jan 07, 2011 23.90 23.98 23.81 23.98 1,510,395 +0.09(+0.39%)
Jan 06, 2011 23.86 23.98 23.76 23.88 1,337,005 -0.05(-0.21%)
Jan 05, 2011 23.49 23.93 23.45 23.93 1,652,850 +0.41(+1.75%)
Jan 04, 2011 23.67 23.73 23.43 23.52 2,087,140 -0.15(-0.64%)
Jan 03, 2011 23.19 23.67 23.13 23.67 2,868,971 +0.62(+2.70%)
Dec 31, 2010 23.23 23.32 22.88 23.05 1,950,423 -0.24(-1.01%)
Dec 30, 2010 23.31 23.35 23.18 23.29 672,128 -0.08(-0.32%)
Dec 29, 2010 23.21 23.43 23.16 23.36 1,372,838 +0.20(+0.87%)
Dec 28, 2010 23.08 23.20 23.03 23.16 858,749 +0.08(+0.36%)
Dec 27, 2010 22.92 23.10 22.82 23.08 965,446 +0.08(+0.37%)
Dec 23, 2010 22.86 23.04 22.86 22.99 1,289,536 +0.08(+0.37%)
Dec 22, 2010 22.89 23.00 22.84 22.91 1,681,352 +0.08(+0.33%)
Dec 21, 2010 22.88 23.02 22.65 22.83 3,104,768 -0.05(-0.22%)
Dec 20, 2010 23.04 23.13 22.84 22.88 2,182,868 -0.21(-0.91%)
Dec 17, 2010 23.37 23.40 23.09 23.09 2,852,198 -0.34(-1.44%)
Dec 16, 2010 23.19 23.51 23.16 23.43 1,434,168 +0.27(+1.16%)
Dec 15, 2010 23.25 23.48 23.13 23.16 1,109,160 -0.19(-0.83%)
Dec 14, 2010 23.46 23.56 23.26 23.35 2,274,214 -0.09(-0.39%)
Dec 13, 2010 23.77 23.82 23.44 23.45 8,373,990 -0.29(-1.20%)
Dec 10, 2010 23.66 23.75 23.61 23.73 971,327 +0.08(+0.36%)
Dec 09, 2010 23.88 23.90 23.45 23.65 2,296,183 -0.20(-0.85%)
Dec 08, 2010 23.76 23.87 23.52 23.85 2,167,923 +0.15(+0.64%)
Dec 07, 2010 23.62 23.84 23.57 23.70 2,072,977 +0.16(+0.68%)
Dec 06, 2010 23.44 23.69 23.34 23.54 2,659,729 -0.39(-1.62%)
Dec 03, 2010 23.54 23.92 23.47 23.92 1,710,591 +0.28(+1.17%)
Dec 02, 2010 23.29 23.65 23.24 23.65 1,319,805 +0.33(+1.40%)
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.