Fidelity National Information Services (NY: FIS )

123.03 USD -1.77 (-1.42%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 33.40 33.44 32.93 33.12 1,987,774 +0.07(+0.21%)
Mar 29, 2012 32.78 33.24 32.78 33.05 1,617,629 +0.00(+0.00%)
Mar 28, 2012 33.15 33.19 32.76 33.05 1,433,612 -0.10(-0.30%)
Mar 27, 2012 33.43 33.43 33.08 33.15 1,018,137 -0.20(-0.60%)
Mar 26, 2012 33.17 33.36 33.04 33.35 1,609,370 +0.39(+1.18%)
Mar 23, 2012 32.91 33.04 32.65 32.96 1,093,163 +0.02(+0.06%)
Mar 22, 2012 32.63 33.04 32.54 32.94 1,226,800 +0.06(+0.18%)
Mar 21, 2012 32.75 33.03 32.67 32.88 1,487,962 +0.00(+0.00%)
Mar 20, 2012 32.64 32.97 32.45 32.88 1,789,689 +0.00(+0.00%)
Mar 19, 2012 32.88 32.97 32.75 32.88 1,343,253 -0.12(-0.36%)
Mar 16, 2012 32.94 33.06 32.73 33.00 3,807,459 +0.17(+0.52%)
Mar 15, 2012 32.22 33.00 32.14 32.83 2,401,111 +0.61(+1.89%)
Mar 14, 2012 31.98 32.29 31.84 32.22 1,249,841 +0.15(+0.47%)
Mar 13, 2012 31.97 32.07 31.77 32.07 2,061,926 +0.29(+0.91%)
Mar 12, 2012 31.68 31.93 31.55 31.78 1,183,782 +0.10(+0.32%)
Mar 09, 2012 31.83 31.90 31.59 31.68 1,038,641 -0.02(-0.06%)
Mar 08, 2012 31.72 31.80 31.48 31.70 1,211,429 +0.28(+0.89%)
Mar 07, 2012 31.19 31.52 31.06 31.42 1,323,439 +0.34(+1.09%)
Mar 06, 2012 31.20 31.46 30.97 31.08 1,218,323 -0.36(-1.15%)
Mar 05, 2012 31.25 31.50 31.20 31.44 1,382,063 +0.25(+0.80%)
Mar 02, 2012 31.87 31.87 31.17 31.19 1,181,211 -0.74(-2.32%)
Mar 01, 2012 31.80 31.98 31.73 31.93 2,382,055 +0.20(+0.63%)
Feb 29, 2012 31.47 31.79 31.30 31.73 2,409,046 +0.25(+0.79%)
Feb 28, 2012 31.26 31.63 31.05 31.48 2,001,559 +0.26(+0.83%)
Feb 27, 2012 30.87 31.41 30.70 31.22 1,552,110 +0.15(+0.48%)
Feb 24, 2012 31.08 31.22 30.98 31.07 1,531,245 -0.04(-0.13%)
Feb 23, 2012 30.72 31.18 30.65 31.11 3,069,911 +0.38(+1.24%)
Feb 22, 2012 30.59 30.95 30.59 30.73 2,328,688 -0.04(-0.13%)
Feb 21, 2012 30.80 30.89 30.57 30.77 2,022,963 +0.07(+0.23%)
Feb 17, 2012 31.29 31.30 30.50 30.70 3,428,087 -0.46(-1.48%)
Feb 16, 2012 31.44 31.51 31.15 31.16 1,777,134 -0.28(-0.89%)
Feb 15, 2012 31.42 31.97 31.29 31.44 3,122,770 +0.40(+1.29%)
Feb 14, 2012 29.66 31.30 29.66 31.04 4,460,499 +2.04(+7.03%)
Feb 13, 2012 28.82 29.08 28.64 29.00 2,430,288 +0.35(+1.22%)
Feb 10, 2012 28.60 28.68 28.52 28.65 1,593,085 -0.12(-0.42%)
Feb 09, 2012 28.95 28.97 28.66 28.77 1,996,181 -0.05(-0.17%)
Feb 08, 2012 28.90 29.02 28.69 28.82 2,356,292 -0.08(-0.28%)
Feb 07, 2012 29.06 29.06 28.86 28.90 1,679,054 -0.36(-1.23%)
Feb 06, 2012 29.15 29.32 29.06 29.26 1,169,442 -0.14(-0.48%)
Feb 03, 2012 29.00 29.40 28.96 29.40 2,422,443 +0.65(+2.26%)
Feb 02, 2012 28.82 28.83 28.66 28.75 1,842,866 +0.05(+0.17%)
Feb 01, 2012 28.53 28.78 28.47 28.70 2,081,799 +0.14(+0.49%)
Jan 31, 2012 28.56 28.67 28.38 28.56 1,974,950 +0.00(+0.00%)
Jan 30, 2012 28.22 28.58 28.08 28.56 980,608 +0.01(+0.04%)
Jan 27, 2012 28.27 28.61 28.23 28.55 1,271,496 +0.14(+0.49%)
Jan 26, 2012 28.41 28.49 28.20 28.41 959,848 +0.08(+0.28%)
Jan 25, 2012 27.98 28.40 27.81 28.33 1,022,519 +0.28(+1.00%)
Jan 24, 2012 27.65 28.12 27.60 28.05 947,808 +0.09(+0.32%)
Jan 23, 2012 27.80 28.00 27.67 27.96 1,066,006 +0.12(+0.43%)
Jan 20, 2012 27.60 27.88 27.49 27.84 1,399,114 +0.24(+0.87%)
Jan 19, 2012 27.50 27.77 27.47 27.60 1,312,728 +0.21(+0.77%)
Jan 18, 2012 27.03 27.44 26.86 27.39 877,667 +0.36(+1.33%)
Jan 17, 2012 27.10 27.29 26.98 27.03 1,362,793 +0.09(+0.33%)
Jan 13, 2012 26.94 27.03 26.71 26.94 1,434,505 -0.16(-0.59%)
Jan 12, 2012 27.40 27.44 26.98 27.10 2,009,386 -0.13(-0.48%)
Jan 11, 2012 27.08 27.33 27.04 27.23 1,061,863 +0.06(+0.22%)
Jan 10, 2012 27.32 27.55 26.78 27.17 1,621,984 +0.18(+0.67%)
Jan 09, 2012 26.50 27.06 26.47 26.99 1,464,606 +0.56(+2.12%)
Jan 06, 2012 26.83 26.98 26.40 26.43 1,823,617 -0.47(-1.75%)
Jan 05, 2012 26.56 27.20 26.56 26.90 1,875,909 +0.20(+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.