Fidelity National Information Services (NY: FIS )

103.78 USD -1.61 (-1.52%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 34.20 34.82 33.99 34.81 2,099,736 +0.55(+1.61%)
Dec 28, 2012 34.32 34.69 34.26 34.26 1,250,476 -0.32(-0.93%)
Dec 27, 2012 34.27 34.69 34.02 34.58 2,009,674 +0.23(+0.67%)
Dec 26, 2012 34.93 34.98 34.31 34.35 1,158,503 -0.60(-1.72%)
Dec 24, 2012 34.94 35.11 34.71 34.95 627,801 +0.06(+0.17%)
Dec 21, 2012 35.38 35.75 34.74 34.89 3,081,506 -0.57(-1.61%)
Dec 20, 2012 35.00 35.71 34.74 35.46 5,024,377 +0.39(+1.11%)
Dec 19, 2012 35.14 35.17 34.69 35.07 5,290,117 -0.10(-0.28%)
Dec 18, 2012 34.95 35.26 34.91 35.17 6,848,622 +0.17(+0.49%)
Dec 17, 2012 35.69 35.77 34.92 35.00 6,765,523 -0.48(-1.35%)
Dec 14, 2012 35.60 35.70 35.40 35.48 3,195,818 -0.06(-0.17%)
Dec 13, 2012 35.99 36.10 35.20 35.54 4,108,730 -0.57(-1.58%)
Dec 12, 2012 36.32 36.61 36.05 36.11 3,152,600 -0.25(-0.69%)
Dec 11, 2012 36.47 36.73 36.18 36.36 3,098,400 -0.08(-0.22%)
Dec 10, 2012 36.16 36.65 36.06 36.44 3,234,700 +0.28(+0.77%)
Dec 07, 2012 36.93 37.14 35.92 36.16 3,589,230 -0.81(-2.19%)
Dec 06, 2012 36.73 37.01 36.46 36.97 3,426,953 +0.27(+0.74%)
Dec 05, 2012 36.36 36.91 35.95 36.70 3,505,530 +0.48(+1.33%)
Dec 04, 2012 35.88 36.35 35.88 36.22 2,420,405 +0.12(+0.33%)
Nov 30, 2012 36.12 36.39 36.10 36.10 2,188,961 -0.02(-0.06%)
Nov 29, 2012 36.11 36.43 36.00 36.12 1,612,621 +0.02(+0.06%)
Nov 28, 2012 35.46 36.13 35.45 36.10 2,161,856 +0.41(+1.15%)
Nov 27, 2012 35.76 35.90 35.51 35.69 1,687,740 -0.13(-0.36%)
Nov 26, 2012 35.68 35.90 35.48 35.82 1,290,828 +0.04(+0.11%)
Nov 23, 2012 35.64 35.84 35.54 35.78 385,102 +0.19(+0.53%)
Nov 21, 2012 35.53 35.72 35.42 35.59 616,731 +0.07(+0.20%)
Nov 20, 2012 35.18 35.74 35.07 35.52 2,365,423 +0.36(+1.02%)
Nov 19, 2012 35.24 35.27 34.92 35.16 1,628,853 +0.16(+0.46%)
Nov 16, 2012 34.37 35.20 34.37 35.00 2,499,395 +0.67(+1.95%)
Nov 15, 2012 34.46 34.74 34.07 34.33 1,388,337 -0.05(-0.15%)
Nov 14, 2012 34.08 35.22 33.62 34.38 1,265,620 -0.56(-1.60%)
Nov 13, 2012 34.68 35.08 34.43 34.94 1,462,614 +0.05(+0.14%)
Nov 12, 2012 34.54 35.06 34.37 34.89 1,779,966 +0.37(+1.07%)
Nov 09, 2012 34.22 34.71 34.11 34.52 1,370,159 +0.19(+0.55%)
Nov 08, 2012 34.50 34.56 34.12 34.33 2,293,318 -0.22(-0.64%)
Nov 07, 2012 34.34 34.91 34.25 34.55 2,399,781 -0.18(-0.52%)
Nov 06, 2012 34.36 35.44 33.28 34.73 4,462,834 +1.45(+4.36%)
Nov 05, 2012 33.44 33.52 32.80 33.28 1,748,308 -0.24(-0.72%)
Nov 02, 2012 33.30 33.73 33.15 33.52 1,886,289 +0.38(+1.15%)
Nov 01, 2012 32.86 33.30 32.68 33.14 2,057,083 +0.27(+0.82%)
Oct 31, 2012 32.64 33.07 32.63 32.87 2,114,490 +0.25(+0.77%)
Oct 26, 2012 32.56 32.62 32.62 32.62 1,012,800 +0.08(+0.25%)
Oct 25, 2012 32.93 33.00 32.45 32.54 2,759,443 -0.19(-0.58%)
Oct 24, 2012 32.63 32.73 32.30 32.73 1,841,894 +0.15(+0.46%)
Oct 23, 2012 32.38 32.65 32.08 32.58 1,241,996 +0.17(+0.52%)
Oct 19, 2012 32.58 32.58 32.24 32.41 1,460,339 -0.09(-0.28%)
Oct 18, 2012 32.54 32.70 32.42 32.50 778,775 -0.12(-0.37%)
Oct 17, 2012 32.53 32.66 32.48 32.62 541,504 +0.09(+0.28%)
Oct 16, 2012 32.41 32.59 32.37 32.53 808,507 +0.18(+0.56%)
Oct 15, 2012 31.95 32.43 31.75 32.35 1,511,238 +0.47(+1.47%)
Oct 12, 2012 31.50 32.02 31.48 31.88 1,634,524 +0.41(+1.30%)
Oct 11, 2012 31.38 31.63 31.26 31.47 1,426,403 +0.33(+1.06%)
Oct 10, 2012 30.90 31.22 30.90 31.14 2,296,791 +0.15(+0.48%)
Oct 09, 2012 31.25 31.33 30.99 30.99 1,339,183 -0.36(-1.15%)
Oct 08, 2012 31.39 31.47 31.19 31.35 1,087,886 -0.15(-0.48%)
Oct 05, 2012 32.22 32.39 31.49 31.50 2,937,234 +0.36(+1.16%)
Oct 04, 2012 31.08 31.33 30.95 31.14 2,176,014 +0.14(+0.45%)
Oct 03, 2012 30.98 31.14 30.82 31.00 1,798,495 +0.02(+0.06%)
Oct 02, 2012 30.78 31.13 30.76 30.98 2,042,651 +0.09(+0.29%)
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.