Fidelity National Information Services (NY: FIS )

72.90 -1.16 (-1.57%)
Streaming Delayed Price Updated: 3:43 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 28.49 28.52 28.09 28.25 2,330,512 +0.06(+0.21%)
Mar 29, 2012 27.96 28.35 27.96 28.19 1,896,545 +0.00(+0.00%)
Mar 28, 2012 28.27 28.31 27.94 28.19 1,680,799 -0.09(-0.30%)
Mar 27, 2012 28.51 28.51 28.22 28.27 1,193,687 -0.17(-0.60%)
Mar 26, 2012 28.29 28.45 28.18 28.45 1,886,862 +0.33(+1.18%)
Mar 23, 2012 28.07 28.18 27.85 28.11 1,281,649 +0.02(+0.06%)
Mar 22, 2012 27.83 28.18 27.75 28.10 1,438,328 +0.05(+0.18%)
Mar 21, 2012 27.93 28.17 27.87 28.04 1,744,520 +0.00(+0.00%)
Mar 20, 2012 27.84 28.12 27.68 28.04 2,098,272 +0.00(+0.00%)
Mar 19, 2012 28.04 28.12 27.93 28.04 1,574,860 -0.10(-0.36%)
Mar 16, 2012 28.10 28.20 27.92 28.15 4,463,952 +0.14(+0.52%)
Mar 15, 2012 27.48 28.15 27.41 28.00 2,815,117 +0.52(+1.89%)
Mar 14, 2012 27.28 27.54 27.16 27.48 1,465,342 +0.30(+1.10%)
Mar 13, 2012 27.10 27.18 26.93 27.18 2,432,620 +0.25(+0.91%)
Mar 12, 2012 26.85 27.06 26.74 26.94 1,396,603 +0.08(+0.32%)
Mar 09, 2012 26.98 27.04 26.78 26.85 1,225,368 -0.02(-0.06%)
Mar 08, 2012 26.89 26.96 26.68 26.87 1,429,220 +0.24(+0.89%)
Mar 07, 2012 26.44 26.72 26.33 26.63 1,561,367 +0.29(+1.09%)
Mar 06, 2012 26.45 26.67 26.25 26.34 1,437,353 -0.31(-1.14%)
Mar 05, 2012 26.49 26.70 26.45 26.65 1,630,531 +0.21(+0.80%)
Mar 02, 2012 27.01 27.01 26.42 26.44 1,393,569 -0.63(-2.32%)
Mar 01, 2012 26.95 27.11 26.89 27.06 2,810,302 +0.17(+0.63%)
Feb 29, 2012 26.67 26.95 26.53 26.89 2,842,145 +0.21(+0.79%)
Feb 28, 2012 26.50 26.81 26.32 26.68 2,361,400 +0.22(+0.83%)
Feb 27, 2012 26.17 26.62 26.02 26.46 1,831,149 +0.13(+0.48%)
Feb 24, 2012 26.34 26.46 26.26 26.34 1,806,533 -0.03(-0.13%)
Feb 23, 2012 26.04 26.43 25.98 26.37 3,621,821 +0.32(+1.24%)
Feb 22, 2012 25.93 26.24 25.93 26.05 2,747,340 -0.03(-0.13%)
Feb 21, 2012 26.11 26.18 25.91 26.08 2,386,652 +0.06(+0.23%)
Feb 17, 2012 26.52 26.53 25.85 26.02 4,044,390 -0.39(-1.48%)
Feb 16, 2012 26.65 26.71 26.40 26.41 2,096,628 -0.24(-0.89%)
Feb 15, 2012 26.63 27.10 26.52 26.65 3,684,183 +0.34(+1.29%)
Feb 14, 2012 25.14 26.53 25.14 26.31 5,262,410 +1.73(+7.03%)
Feb 13, 2012 24.43 24.65 24.28 24.58 2,867,206 +0.30(+1.22%)
Feb 10, 2012 24.24 24.31 24.17 24.28 1,879,490 -0.10(-0.42%)
Feb 09, 2012 24.54 24.56 24.29 24.39 2,355,055 -0.04(-0.17%)
Feb 08, 2012 24.50 24.60 24.32 24.43 2,779,907 -0.07(-0.28%)
Feb 07, 2012 24.63 24.63 24.46 24.50 1,980,915 -0.31(-1.23%)
Feb 06, 2012 24.71 24.85 24.63 24.80 1,379,685 -0.12(-0.48%)
Feb 03, 2012 24.58 24.92 24.55 24.92 2,857,951 +0.55(+2.26%)
Feb 02, 2012 24.43 24.44 24.29 24.37 2,174,177 +0.04(+0.17%)
Feb 01, 2012 24.18 24.39 24.13 24.33 2,456,066 +0.12(+0.49%)
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%)
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.