Fidelity National Information Services (NY: FIS )

65.98 +0.05 (+0.08%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 27.17 27.21 26.87 27.04 1,553,862 +0.02(+0.06%)
Aug 30, 2012 27.10 27.17 26.99 27.02 1,341,949 -0.21(-0.76%)
Aug 29, 2012 27.22 27.29 27.04 27.22 914,058 -0.17(-0.63%)
Aug 27, 2012 27.55 27.55 27.31 27.40 716,046 -0.03(-0.13%)
Aug 24, 2012 27.10 27.49 27.02 27.43 1,183,916 +0.21(+0.76%)
Aug 23, 2012 27.14 27.29 26.98 27.22 1,193,725 +0.03(+0.13%)
Aug 22, 2012 27.21 27.37 27.04 27.19 1,318,730 -0.26(-0.94%)
Aug 21, 2012 27.44 27.63 27.32 27.45 3,055,030 -0.02(-0.06%)
Aug 20, 2012 26.76 27.56 26.76 27.46 3,014,598 +0.71(+2.66%)
Aug 17, 2012 26.58 26.78 26.46 26.75 6,761,677 +0.23(+0.87%)
Aug 16, 2012 26.56 26.75 26.36 26.52 1,724,433 +0.02(+0.06%)
Aug 15, 2012 26.65 26.72 26.49 26.50 1,418,965 -0.21(-0.80%)
Aug 14, 2012 26.67 26.82 26.61 26.72 1,893,840 +0.12(+0.45%)
Aug 13, 2012 26.56 26.62 26.43 26.60 1,888,992 -0.06(-0.23%)
Aug 10, 2012 26.53 26.68 26.53 26.66 1,081,616 +0.02(+0.06%)
Aug 09, 2012 26.61 26.72 26.55 26.64 939,889 +0.03(+0.13%)
Aug 08, 2012 26.56 26.73 26.47 26.61 2,740,940 -0.03(-0.13%)
Aug 07, 2012 26.83 26.89 26.64 26.64 2,441,004 -0.08(-0.29%)
Aug 06, 2012 27.04 27.15 26.68 26.72 1,288,177 -0.29(-1.08%)
Aug 03, 2012 26.80 27.09 26.65 27.01 3,520,002 +0.52(+1.98%)
Aug 02, 2012 26.22 26.56 26.14 26.49 2,796,194 +0.13(+0.49%)
Aug 01, 2012 27.05 27.14 26.25 26.36 2,596,722 -0.63(-2.32%)
Jul 31, 2012 27.19 27.19 26.94 26.98 2,576,720 -0.18(-0.66%)
Jul 30, 2012 27.47 27.65 27.16 27.16 3,235,797 -0.58(-2.07%)
Jul 27, 2012 27.37 27.83 27.22 27.74 3,204,694 +0.53(+1.96%)
Jul 26, 2012 27.59 27.75 27.20 27.21 2,440,409 +0.03(+0.09%)
Jul 25, 2012 27.47 27.49 27.15 27.18 1,440,089 -0.29(-1.06%)
Jul 24, 2012 27.53 27.68 27.33 27.47 1,726,298 +0.01(+0.03%)
Jul 23, 2012 27.38 27.65 27.13 27.46 1,878,188 -0.11(-0.40%)
Jul 20, 2012 27.89 27.93 27.55 27.58 1,758,067 -0.40(-1.44%)
Jul 19, 2012 28.60 28.60 27.92 27.98 2,770,684 -0.45(-1.60%)
Jul 18, 2012 29.00 29.16 27.69 28.43 5,358,977 -0.94(-3.21%)
Jul 17, 2012 29.46 29.63 29.29 29.38 1,371,278 -0.06(-0.20%)
Jul 16, 2012 29.28 29.57 29.18 29.44 1,437,949 -0.02(-0.06%)
Jul 13, 2012 28.64 29.47 28.61 29.46 2,542,801 +0.33(+1.15%)
Jul 12, 2012 29.06 29.22 29.00 29.12 1,484,510 -0.16(-0.56%)
Jul 11, 2012 29.15 29.36 29.03 29.28 1,439,670 +0.20(+0.68%)
Jul 10, 2012 29.62 29.90 29.03 29.09 1,439,366 -0.41(-1.40%)
Jul 09, 2012 29.37 29.52 29.12 29.50 933,718 +0.07(+0.23%)
Jul 06, 2012 29.34 29.52 29.19 29.43 1,386,136 -0.15(-0.52%)
Jul 05, 2012 29.70 29.91 29.58 29.59 1,384,069 -0.28(-0.95%)
Jul 03, 2012 29.55 29.88 29.50 29.87 934,634 +0.29(+0.99%)
Jul 02, 2012 29.28 29.59 29.07 29.58 2,501,181 +0.33(+1.12%)
Jun 29, 2012 29.16 29.25 29.01 29.25 3,102,400 +0.53(+1.85%)
Jun 28, 2012 28.81 28.91 28.50 28.72 2,268,500 -0.21(-0.74%)
Jun 27, 2012 28.10 29.03 28.10 28.93 3,043,048 +0.83(+2.96%)
Jun 26, 2012 27.89 28.17 27.83 28.10 1,563,372 +0.21(+0.77%)
Jun 25, 2012 28.28 28.30 27.88 27.89 1,260,867 -0.68(-2.37%)
Jun 22, 2012 28.47 28.69 28.34 28.56 1,234,288 +0.25(+0.88%)
Jun 21, 2012 29.08 29.10 28.31 28.31 1,256,652 -0.76(-2.60%)
Jun 20, 2012 28.65 29.12 28.65 29.07 2,085,057 +0.39(+1.35%)
Jun 19, 2012 28.58 28.92 28.57 28.68 1,164,671 +0.15(+0.54%)
Jun 18, 2012 28.27 28.58 28.14 28.53 1,106,323 +0.19(+0.67%)
Jun 15, 2012 27.99 28.40 27.92 28.34 3,614,755 +0.37(+1.32%)
Jun 14, 2012 27.80 28.07 27.77 27.97 1,532,014 +0.17(+0.62%)
Jun 13, 2012 27.40 27.94 27.14 27.80 2,257,024 +0.42(+1.54%)
Jun 12, 2012 27.31 27.51 27.14 27.38 1,441,949 +0.13(+0.47%)
Jun 11, 2012 27.83 27.92 27.24 27.25 1,391,466 -0.38(-1.36%)
Jun 08, 2012 27.28 27.63 27.22 27.63 879,241 +0.24(+0.87%)
Jun 07, 2012 27.74 27.75 27.35 27.39 1,250,287 -0.03(-0.09%)
Jun 06, 2012 27.27 27.42 27.11 27.41 1,755,486 +0.38(+1.39%)
Jun 05, 2012 26.59 27.08 26.50 27.04 1,501,624 +0.39(+1.47%)
Jun 04, 2012 26.76 26.94 26.41 26.65 2,137,493 -0.11(-0.41%)
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.