Fidelity National Information Services (NY: FIS )

75.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 28.29 28.33 27.90 28.06 2,346,441 +0.06(+0.21%)
Mar 29, 2012 27.77 28.16 27.77 28.00 1,909,509 +0.00(+0.00%)
Mar 28, 2012 28.08 28.12 27.75 28.00 1,692,288 -0.08(-0.30%)
Mar 27, 2012 28.32 28.32 28.02 28.08 1,201,846 -0.17(-0.60%)
Mar 26, 2012 28.10 28.26 27.99 28.25 1,899,759 +0.33(+1.18%)
Mar 23, 2012 27.88 27.99 27.66 27.92 1,290,410 +0.02(+0.06%)
Mar 22, 2012 27.64 27.99 27.57 27.90 1,448,160 +0.05(+0.18%)
Mar 21, 2012 27.74 27.98 27.68 27.85 1,756,445 +0.00(+0.00%)
Mar 20, 2012 27.65 27.93 27.49 27.85 2,112,615 +0.00(+0.00%)
Mar 19, 2012 27.85 27.93 27.74 27.85 1,585,625 -0.10(-0.36%)
Mar 16, 2012 27.90 28.01 27.73 27.96 4,494,465 +0.14(+0.52%)
Mar 15, 2012 27.30 27.96 27.23 27.81 2,834,360 +0.52(+1.89%)
Mar 14, 2012 27.09 27.35 26.97 27.30 1,475,358 +0.30(+1.10%)
Mar 13, 2012 26.91 27.00 26.75 27.00 2,449,248 +0.24(+0.91%)
Mar 12, 2012 26.67 26.88 26.56 26.75 1,406,149 +0.08(+0.32%)
Mar 09, 2012 26.80 26.86 26.59 26.67 1,233,744 -0.02(-0.06%)
Mar 08, 2012 26.70 26.78 26.50 26.69 1,438,989 +0.24(+0.89%)
Mar 07, 2012 26.26 26.54 26.15 26.45 1,572,040 +0.29(+1.09%)
Mar 06, 2012 26.27 26.48 26.07 26.16 1,447,178 -0.30(-1.15%)
Mar 05, 2012 26.31 26.52 26.27 26.47 1,641,676 +0.21(+0.80%)
Mar 02, 2012 26.83 26.83 26.24 26.26 1,403,095 -0.62(-2.32%)
Mar 01, 2012 26.77 26.92 26.71 26.88 2,829,512 +0.17(+0.63%)
Feb 29, 2012 26.49 26.76 26.35 26.71 2,861,573 +0.21(+0.79%)
Feb 28, 2012 26.32 26.63 26.14 26.50 2,377,541 +0.22(+0.83%)
Feb 27, 2012 25.99 26.44 25.85 26.28 1,843,666 +0.13(+0.48%)
Feb 24, 2012 26.16 26.28 26.08 26.16 1,818,881 -0.03(-0.13%)
Feb 23, 2012 25.86 26.25 25.80 26.19 3,646,578 +0.32(+1.24%)
Feb 22, 2012 25.75 26.06 25.75 25.87 2,766,120 -0.03(-0.13%)
Feb 21, 2012 25.93 26.01 25.74 25.90 2,402,966 +0.06(+0.23%)
Feb 17, 2012 26.34 26.35 25.68 25.85 4,072,035 -0.39(-1.48%)
Feb 16, 2012 26.47 26.53 26.22 26.23 2,110,959 -0.24(-0.89%)
Feb 15, 2012 26.45 26.91 26.34 26.47 3,709,366 +0.34(+1.29%)
Feb 14, 2012 24.97 26.35 24.97 26.13 5,298,381 +1.72(+7.03%)
Feb 13, 2012 24.26 24.48 24.11 24.41 2,886,805 +0.29(+1.22%)
Feb 10, 2012 24.08 24.14 24.01 24.12 1,892,338 -0.10(-0.42%)
Feb 09, 2012 24.37 24.39 24.13 24.22 2,371,153 -0.04(-0.17%)
Feb 08, 2012 24.33 24.43 24.15 24.26 2,798,909 -0.07(-0.28%)
Feb 07, 2012 24.46 24.46 24.30 24.33 1,994,455 -0.30(-1.23%)
Feb 06, 2012 24.54 24.68 24.46 24.63 1,389,115 -0.12(-0.48%)
Feb 03, 2012 24.41 24.75 24.38 24.75 2,877,486 +0.55(+2.26%)
Feb 02, 2012 24.26 24.27 24.13 24.20 2,189,039 +0.04(+0.17%)
Feb 01, 2012 24.02 24.23 23.97 24.16 2,472,854 +0.12(+0.49%)
Jan 31, 2012 24.04 24.14 23.89 24.04 2,345,934 +0.00(+0.00%)
Jan 30, 2012 23.76 24.06 23.64 24.04 1,164,810 +0.01(+0.03%)
Jan 27, 2012 23.80 24.09 23.77 24.04 1,510,340 +0.12(+0.49%)
Jan 26, 2012 23.92 23.98 23.74 23.92 1,140,150 +0.07(+0.28%)
Jan 25, 2012 23.56 23.91 23.41 23.85 1,214,594 +0.24(+1.00%)
Jan 24, 2012 23.28 23.67 23.24 23.61 1,125,849 +0.08(+0.32%)
Jan 23, 2012 23.40 23.57 23.29 23.54 1,266,249 +0.10(+0.43%)
Jan 20, 2012 23.24 23.47 23.14 23.44 1,661,930 +0.20(+0.87%)
Jan 19, 2012 23.15 23.38 23.13 23.24 1,559,317 +0.18(+0.77%)
Jan 18, 2012 22.76 23.10 22.61 23.06 1,042,532 +0.30(+1.33%)
Jan 17, 2012 22.81 22.97 22.71 22.76 1,618,786 +0.08(+0.33%)
Jan 13, 2012 22.68 22.76 22.49 22.68 1,703,969 -0.13(-0.59%)
Jan 12, 2012 23.07 23.10 22.71 22.81 2,386,839 -0.11(-0.48%)
Jan 11, 2012 22.80 23.01 22.76 22.92 1,261,328 +0.05(+0.22%)
Jan 10, 2012 23.00 23.19 22.55 22.87 1,926,665 +0.15(+0.67%)
Jan 09, 2012 22.31 22.78 22.28 22.72 1,739,724 +0.47(+2.12%)
Jan 06, 2012 22.59 22.71 22.23 22.25 2,166,174 -0.40(-1.75%)
Jan 05, 2012 22.36 22.90 22.36 22.65 2,228,289 +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.