Fidelity National Information Services (NY: FIS )

102.36 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 31.51 31.60 31.16 31.16 1,078,276 -0.33(-1.05%)
May 23, 2011 31.62 31.68 31.46 31.49 653,250 -0.47(-1.47%)
May 20, 2011 32.21 32.33 31.92 31.96 1,211,605 -0.28(-0.87%)
May 19, 2011 32.32 32.40 32.05 32.24 796,296 +0.17(+0.53%)
May 18, 2011 31.84 32.16 31.75 32.07 901,836 +0.25(+0.79%)
May 17, 2011 31.86 32.04 31.68 31.82 1,505,908 -0.11(-0.34%)
May 16, 2011 32.05 32.22 31.88 31.93 1,214,968 -0.30(-0.93%)
May 13, 2011 32.50 32.58 32.17 32.23 839,492 -0.27(-0.83%)
May 12, 2011 32.27 32.53 32.02 32.50 1,272,884 +0.16(+0.49%)
May 11, 2011 32.50 32.75 32.04 32.34 1,249,569 -0.21(-0.65%)
May 10, 2011 32.54 32.77 32.40 32.55 1,201,775 +0.08(+0.25%)
May 09, 2011 32.43 32.63 32.30 32.47 646,095 -0.02(-0.06%)
May 06, 2011 33.07 33.23 32.39 32.49 968,570 -0.30(-0.91%)
May 05, 2011 32.93 33.04 32.67 32.79 1,683,440 -0.25(-0.76%)
May 04, 2011 33.50 33.52 32.66 33.04 1,948,214 -0.50(-1.49%)
May 03, 2011 32.75 33.76 32.59 33.54 2,781,586 +0.60(+1.82%)
May 02, 2011 33.01 33.01 32.94 32.94 1,198,108 -0.17(-0.51%)
Apr 29, 2011 32.72 33.13 32.60 33.11 1,107,502 +0.42(+1.28%)
Apr 28, 2011 33.29 33.36 32.66 32.69 1,385,766 -0.67(-2.01%)
Apr 27, 2011 33.19 33.40 33.05 33.36 606,937 +0.16(+0.48%)
Apr 26, 2011 33.42 33.42 33.16 33.20 1,043,825 -0.03(-0.09%)
Apr 25, 2011 33.20 33.31 33.13 33.23 628,836 +0.07(+0.21%)
Apr 21, 2011 33.31 33.47 33.12 33.16 912,572 -0.26(-0.78%)
Apr 20, 2011 33.17 33.72 33.17 33.42 948,363 +0.57(+1.74%)
Apr 19, 2011 32.78 32.87 32.58 32.85 1,146,990 +0.08(+0.24%)
Apr 18, 2011 32.92 32.95 32.57 32.77 1,158,319 -0.49(-1.47%)
Apr 15, 2011 33.27 33.32 32.92 33.26 860,779 +0.12(+0.36%)
Apr 14, 2011 33.03 33.20 32.82 33.14 707,203 -0.07(-0.21%)
Apr 13, 2011 33.08 33.27 33.00 33.21 782,904 +0.21(+0.64%)
Apr 12, 2011 32.86 33.22 32.67 33.00 1,741,030 -0.03(-0.09%)
Apr 11, 2011 32.84 33.46 32.84 33.03 1,342,685 +0.21(+0.64%)
Apr 08, 2011 33.38 33.40 32.65 32.82 1,532,526 -0.37(-1.11%)
Apr 07, 2011 33.11 33.48 33.02 33.19 1,536,231 -0.01(-0.03%)
Apr 06, 2011 33.06 33.25 32.87 33.20 836,139 +0.22(+0.67%)
Apr 05, 2011 33.03 33.18 32.81 32.98 924,979 -0.13(-0.39%)
Apr 04, 2011 33.17 33.24 32.87 33.11 1,202,488 -0.12(-0.36%)
Apr 01, 2011 32.78 33.38 32.76 33.23 1,785,840 +0.54(+1.65%)
Mar 31, 2011 32.73 32.99 32.46 32.69 1,474,250 -0.10(-0.30%)
Mar 30, 2011 32.40 32.80 32.38 32.79 984,036 +0.43(+1.33%)
Mar 29, 2011 31.76 32.45 31.71 32.36 900,201 +0.54(+1.70%)
Mar 28, 2011 32.06 32.10 31.79 31.82 990,651 -0.22(-0.69%)
Mar 25, 2011 32.20 32.43 31.99 32.04 848,698 -0.06(-0.19%)
Mar 24, 2011 31.65 32.15 31.57 32.10 1,305,149 +0.61(+1.94%)
Mar 23, 2011 31.57 31.64 31.38 31.49 1,082,124 -0.17(-0.54%)
Mar 22, 2011 31.45 31.72 31.41 31.66 1,271,526 +0.29(+0.92%)
Mar 21, 2011 31.41 31.45 31.31 31.37 778,340 +0.47(+1.52%)
Mar 18, 2011 30.83 31.15 30.77 30.90 1,634,661 +0.49(+1.61%)
Mar 17, 2011 30.62 30.80 30.29 30.41 1,444,945 +0.18(+0.60%)
Mar 16, 2011 30.39 30.73 30.19 30.23 2,204,773 -0.26(-0.85%)
Mar 15, 2011 30.46 30.67 30.38 30.49 1,598,092 -0.50(-1.61%)
Mar 14, 2011 31.08 31.24 30.74 30.99 713,809 -0.24(-0.77%)
Mar 11, 2011 30.89 31.28 30.86 31.23 623,760 +0.24(+0.77%)
Mar 10, 2011 31.33 31.33 30.82 30.99 1,980,554 -0.61(-1.93%)
Mar 09, 2011 31.57 31.70 31.20 31.60 944,426 -0.04(-0.13%)
Mar 08, 2011 30.78 31.67 30.78 31.64 1,392,423 +0.78(+2.53%)
Mar 07, 2011 31.65 31.76 30.45 30.86 1,659,358 -0.67(-2.12%)
Mar 04, 2011 31.76 31.79 31.32 31.53 1,029,092 -0.25(-0.79%)
Mar 03, 2011 31.89 31.99 31.67 31.78 1,673,662 +0.07(+0.22%)
Mar 02, 2011 32.28 32.34 31.54 31.71 1,694,698 -0.68(-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.