Fidelity National Information Services (NY: FIS )

67.53 +2.00 (+3.05%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 26.56 26.64 26.27 26.27 1,279,192 -0.28(-1.05%)
May 23, 2011 26.65 26.70 26.52 26.54 774,970 -0.40(-1.47%)
May 20, 2011 27.15 27.25 26.90 26.94 1,437,364 -0.24(-0.87%)
May 19, 2011 27.24 27.31 27.02 27.18 944,670 +0.14(+0.53%)
May 18, 2011 26.84 27.11 26.76 27.03 1,069,875 +0.21(+0.79%)
May 17, 2011 26.86 27.01 26.70 26.82 1,786,504 -0.09(-0.34%)
May 16, 2011 27.02 27.16 26.87 26.91 1,441,353 -0.25(-0.93%)
May 13, 2011 27.40 27.46 27.12 27.17 995,915 -0.23(-0.83%)
May 12, 2011 27.20 27.42 26.99 27.40 1,510,061 +0.13(+0.49%)
May 11, 2011 27.40 27.61 27.01 27.26 1,482,402 -0.18(-0.65%)
May 10, 2011 27.43 27.62 27.31 27.44 1,425,702 +0.07(+0.25%)
May 09, 2011 27.34 27.50 27.23 27.37 766,482 -0.02(-0.06%)
May 06, 2011 27.88 28.01 27.30 27.39 1,149,044 -0.25(-0.91%)
May 05, 2011 27.76 27.85 27.54 27.64 1,997,116 -0.21(-0.76%)
May 04, 2011 28.24 28.26 27.53 27.85 2,311,226 -0.42(-1.49%)
May 03, 2011 27.61 28.46 27.47 28.27 3,299,881 +0.51(+1.82%)
May 02, 2011 27.83 27.83 27.77 27.77 1,421,352 -0.14(-0.51%)
Apr 29, 2011 27.58 27.93 27.48 27.91 1,313,863 +0.35(+1.28%)
Apr 28, 2011 28.06 28.12 27.53 27.56 1,643,976 -0.56(-2.01%)
Apr 27, 2011 27.98 28.15 27.86 28.12 720,028 +0.13(+0.48%)
Apr 26, 2011 28.17 28.17 27.95 27.99 1,238,321 -0.03(-0.09%)
Apr 25, 2011 27.99 28.08 27.93 28.01 746,007 +0.06(+0.21%)
Apr 21, 2011 28.08 28.21 27.92 27.95 1,082,612 -0.22(-0.78%)
Apr 20, 2011 27.96 28.42 27.96 28.17 1,125,072 +0.48(+1.74%)
Apr 19, 2011 27.63 27.71 27.46 27.69 1,360,709 +0.07(+0.24%)
Apr 18, 2011 27.75 27.77 27.45 27.62 1,374,149 -0.41(-1.47%)
Apr 15, 2011 28.04 28.09 27.75 28.04 1,021,168 +0.10(+0.36%)
Apr 14, 2011 27.84 27.99 27.67 27.93 838,976 -0.06(-0.21%)
Apr 13, 2011 27.88 28.04 27.82 27.99 928,783 +0.18(+0.64%)
Apr 12, 2011 27.70 28.01 27.54 27.82 2,065,437 -0.03(-0.09%)
Apr 11, 2011 27.68 28.20 27.68 27.84 1,592,868 +0.18(+0.64%)
Apr 08, 2011 28.14 28.15 27.52 27.67 1,818,082 -0.31(-1.11%)
Apr 07, 2011 27.91 28.22 27.83 27.98 1,822,478 -0.01(-0.03%)
Apr 06, 2011 27.87 28.03 27.71 27.99 991,937 +0.19(+0.67%)
Apr 05, 2011 27.84 27.97 27.66 27.80 1,097,331 -0.11(-0.39%)
Apr 04, 2011 27.96 28.02 27.71 27.91 1,426,548 -0.10(-0.36%)
Apr 01, 2011 27.63 28.14 27.61 28.01 2,118,596 +0.46(+1.65%)
Mar 31, 2011 27.59 27.81 27.36 27.56 1,748,948 -0.08(-0.30%)
Mar 30, 2011 27.31 27.65 27.29 27.64 1,167,392 +0.36(+1.33%)
Mar 29, 2011 26.77 27.35 26.73 27.28 1,067,936 +0.46(+1.70%)
Mar 28, 2011 27.02 27.06 26.80 26.82 1,175,239 -0.19(-0.69%)
Mar 25, 2011 27.14 27.34 26.97 27.01 1,006,836 -0.05(-0.19%)
Mar 24, 2011 26.68 27.10 26.61 27.06 1,548,338 +0.51(+1.94%)
Mar 23, 2011 26.61 26.67 26.45 26.54 1,283,757 -0.14(-0.54%)
Mar 22, 2011 26.51 26.74 26.48 26.69 1,508,450 +0.24(+0.92%)
Mar 21, 2011 26.48 26.51 26.39 26.44 923,368 +0.40(+1.52%)
Mar 18, 2011 25.99 26.26 25.94 26.05 1,939,248 +0.41(+1.61%)
Mar 17, 2011 25.81 25.96 25.53 25.63 1,714,182 +0.15(+0.60%)
Mar 16, 2011 25.62 25.90 25.45 25.48 2,615,590 -0.22(-0.85%)
Mar 15, 2011 25.68 25.85 25.61 25.70 1,895,865 -0.38(-1.45%)
Mar 14, 2011 26.16 26.29 25.87 26.08 848,181 -0.20(-0.77%)
Mar 11, 2011 26.00 26.32 25.97 26.28 741,181 +0.20(+0.77%)
Mar 10, 2011 26.37 26.37 25.94 26.08 2,353,388 -0.51(-1.93%)
Mar 09, 2011 26.57 26.68 26.26 26.59 1,122,212 -0.03(-0.13%)
Mar 08, 2011 25.90 26.65 25.90 26.63 1,654,543 +0.66(+2.53%)
Mar 07, 2011 26.64 26.73 25.63 25.97 1,971,728 -0.56(-2.13%)
Mar 04, 2011 26.73 26.75 26.35 26.53 1,222,816 -0.21(-0.79%)
Mar 03, 2011 26.84 26.92 26.65 26.75 1,988,725 +0.06(+0.22%)
Mar 02, 2011 27.17 27.22 26.54 26.69 2,013,721 -0.57(-2.10%)
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.