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 (%)
Jan 31, 2012 24.21 24.30 24.06 24.21 2,330,007 +0.00(+0.00%)
Jan 30, 2012 23.92 24.22 23.80 24.21 1,156,902 +0.01(+0.04%)
Jan 27, 2012 23.96 24.25 23.93 24.20 1,500,086 +0.12(+0.49%)
Jan 26, 2012 24.08 24.15 23.90 24.08 1,132,410 +0.07(+0.28%)
Jan 25, 2012 23.72 24.07 23.57 24.01 1,206,348 +0.24(+1.00%)
Jan 24, 2012 23.44 23.83 23.39 23.78 1,118,205 +0.08(+0.32%)
Jan 23, 2012 23.56 23.73 23.45 23.70 1,257,653 +0.10(+0.43%)
Jan 20, 2012 23.39 23.63 23.30 23.60 1,650,647 +0.20(+0.87%)
Jan 19, 2012 23.31 23.54 23.28 23.39 1,548,731 +0.18(+0.77%)
Jan 18, 2012 22.91 23.26 22.77 23.22 1,035,454 +0.31(+1.33%)
Jan 17, 2012 22.97 23.13 22.87 22.91 1,607,796 +0.08(+0.33%)
Jan 13, 2012 22.83 22.91 22.64 22.83 1,692,401 -0.14(-0.59%)
Jan 12, 2012 23.22 23.26 22.87 22.97 2,370,634 -0.11(-0.48%)
Jan 11, 2012 22.95 23.17 22.92 23.08 1,252,765 +0.05(+0.22%)
Jan 10, 2012 23.16 23.35 22.70 23.03 1,913,585 +0.15(+0.67%)
Jan 09, 2012 22.46 22.94 22.44 22.88 1,727,913 +0.47(+2.12%)
Jan 06, 2012 22.74 22.87 22.38 22.40 2,151,468 -0.40(-1.75%)
Jan 05, 2012 22.51 23.06 22.51 22.80 2,213,161 +0.17(+0.75%)
Jan 04, 2012 22.56 22.70 22.30 22.63 2,013,826 +0.09(+0.41%)
Dec 30, 2011 22.50 22.64 22.44 22.54 1,128,039 +0.05(+0.23%)
Dec 29, 2011 22.42 22.53 22.34 22.49 1,540,512 +0.16(+0.72%)
Dec 28, 2011 22.61 22.67 22.26 22.33 1,821,556 -0.27(-1.20%)
Dec 27, 2011 22.45 22.75 22.45 22.60 1,239,397 +0.05(+0.23%)
Dec 23, 2011 22.46 22.67 22.44 22.55 1,247,417 +0.46(+2.07%)
Dec 21, 2011 21.81 22.11 21.74 22.09 1,878,746 +0.16(+0.73%)
Dec 20, 2011 21.63 22.07 21.63 21.93 3,311,884 +0.72(+3.40%)
Dec 19, 2011 21.65 21.69 21.17 21.21 1,895,003 -0.34(-1.57%)
Dec 16, 2011 21.55 21.82 21.41 21.55 2,954,884 +0.16(+0.75%)
Dec 15, 2011 21.71 21.86 21.34 21.39 2,206,409 -0.14(-0.63%)
Dec 14, 2011 21.34 21.74 21.29 21.52 2,977,460 +0.18(+0.83%)
Dec 13, 2011 21.64 21.81 21.22 21.34 2,101,563 -0.15(-0.71%)
Dec 12, 2011 21.61 21.71 21.44 21.50 2,132,197 -0.26(-1.21%)
Dec 09, 2011 21.39 21.90 21.34 21.76 2,878,056 +0.45(+2.10%)
Dec 08, 2011 21.84 21.94 21.27 21.31 3,437,704 -0.65(-2.97%)
Dec 07, 2011 21.28 21.98 21.10 21.96 3,021,047 +0.60(+2.81%)
Dec 06, 2011 21.65 21.65 21.36 21.36 2,474,204 -0.29(-1.33%)
Dec 05, 2011 21.40 21.79 21.32 21.65 2,701,318 +0.58(+2.73%)
Dec 02, 2011 21.06 21.12 20.95 21.07 2,885,823 +0.25(+1.22%)
Dec 01, 2011 20.29 20.99 20.24 20.82 3,062,736 +0.44(+2.16%)
Nov 30, 2011 19.95 20.39 19.79 20.38 4,321,344 +1.10(+5.70%)
Nov 29, 2011 19.57 19.60 19.25 19.28 2,429,568 -0.36(-1.85%)
Nov 28, 2011 19.59 19.68 19.47 19.64 1,316,156 +0.54(+2.83%)
Nov 25, 2011 19.19 19.36 19.06 19.10 1,035,963 -0.17(-0.88%)
Nov 23, 2011 19.14 19.46 19.07 19.27 2,837,410 -0.04(-0.22%)
Nov 22, 2011 19.74 19.81 19.25 19.31 2,523,083 -0.46(-2.31%)
Nov 21, 2011 19.71 19.89 19.55 19.77 2,329,617 -0.26(-1.31%)
Nov 18, 2011 20.00 20.13 19.82 20.03 3,806,630 +0.04(+0.21%)
Nov 17, 2011 20.63 20.73 19.95 19.99 3,082,725 -0.71(-3.43%)
Nov 16, 2011 20.89 21.22 20.67 20.70 2,167,492 -0.36(-1.69%)
Nov 15, 2011 21.12 21.28 20.93 21.06 4,523,539 -0.09(-0.44%)
Nov 14, 2011 21.66 21.67 21.06 21.15 2,135,537 -0.66(-3.03%)
Nov 11, 2011 21.58 21.85 21.55 21.81 1,120,376 +0.58(+2.75%)
Nov 10, 2011 21.30 21.38 20.96 21.22 1,857,848 +0.19(+0.88%)
Nov 09, 2011 21.39 21.53 21.02 21.04 2,389,015 -0.95(-4.31%)
Nov 08, 2011 21.79 21.99 21.53 21.99 1,324,611 +0.28(+1.29%)
Nov 07, 2011 21.33 21.71 21.22 21.71 1,808,059 +0.36(+1.70%)
Nov 04, 2011 21.39 21.48 21.08 21.34 2,038,490 -0.24(-1.10%)
Nov 03, 2011 20.99 21.61 20.73 21.58 2,362,097 +0.78(+3.74%)
Nov 02, 2011 21.26 21.40 20.68 20.80 3,787,938 -0.18(-0.85%)
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.