Fidelity National Information Services (NY: FIS )

123.73 USD -1.67 (-1.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 31.66 31.70 31.31 31.50 1,333,652 +0.02(+0.06%)
Aug 30, 2012 31.58 31.66 31.45 31.48 1,151,771 -0.24(-0.76%)
Aug 29, 2012 31.72 31.80 31.50 31.72 784,520 -0.20(-0.63%)
Aug 27, 2012 32.10 32.10 31.82 31.92 614,570 -0.04(-0.13%)
Aug 24, 2012 31.58 32.03 31.48 31.96 1,016,134 +0.24(+0.76%)
Aug 23, 2012 31.62 31.80 31.44 31.72 1,024,553 +0.04(+0.13%)
Aug 22, 2012 31.70 31.89 31.50 31.68 1,131,842 -0.30(-0.94%)
Aug 21, 2012 31.97 32.19 31.83 31.98 2,622,077 -0.02(-0.06%)
Aug 20, 2012 31.18 32.11 31.18 32.00 2,587,375 +0.83(+2.66%)
Aug 17, 2012 30.97 31.20 30.83 31.17 5,803,425 +0.27(+0.87%)
Aug 16, 2012 30.95 31.17 30.71 30.90 1,480,050 +0.02(+0.06%)
Aug 15, 2012 31.05 31.13 30.86 30.88 1,217,872 -0.25(-0.80%)
Aug 14, 2012 31.07 31.25 31.00 31.13 1,625,449 +0.14(+0.45%)
Aug 13, 2012 30.95 31.02 30.79 30.99 1,621,288 -0.07(-0.23%)
Aug 10, 2012 30.91 31.09 30.91 31.06 928,332 +0.02(+0.06%)
Aug 09, 2012 31.00 31.13 30.93 31.04 806,690 +0.04(+0.13%)
Aug 08, 2012 30.95 31.14 30.84 31.00 2,352,499 -0.04(-0.13%)
Aug 07, 2012 31.26 31.33 31.04 31.04 2,095,070 -0.09(-0.29%)
Aug 06, 2012 31.50 31.63 31.08 31.13 1,105,619 -0.34(-1.08%)
Aug 03, 2012 31.22 31.56 31.05 31.47 3,021,154 +0.61(+1.98%)
Aug 02, 2012 30.55 30.94 30.46 30.86 2,399,923 +0.15(+0.49%)
Aug 01, 2012 31.52 31.62 30.58 30.71 2,228,720 -0.73(-2.32%)
Jul 31, 2012 31.68 31.68 31.39 31.44 2,211,552 -0.21(-0.66%)
Jul 30, 2012 32.01 32.21 31.65 31.65 2,777,226 -0.67(-2.07%)
Jul 27, 2012 31.89 32.42 31.72 32.32 2,750,531 +0.62(+1.96%)
Jul 26, 2012 32.14 32.33 31.69 31.70 2,094,559 +0.03(+0.09%)
Jul 25, 2012 32.01 32.03 31.63 31.67 1,236,003 -0.34(-1.06%)
Jul 24, 2012 32.08 32.25 31.84 32.01 1,481,651 +0.01(+0.03%)
Jul 23, 2012 31.90 32.21 31.61 32.00 1,612,015 -0.13(-0.40%)
Jul 20, 2012 32.50 32.54 32.10 32.13 1,508,917 -0.47(-1.44%)
Jul 19, 2012 33.32 33.32 32.53 32.60 2,378,028 -0.53(-1.60%)
Jul 18, 2012 33.79 33.97 32.26 33.13 4,599,513 -1.10(-3.21%)
Jul 17, 2012 34.32 34.52 34.13 34.23 1,176,943 -0.07(-0.20%)
Jul 16, 2012 34.12 34.45 34.00 34.30 1,234,166 -0.02(-0.06%)
Jul 13, 2012 33.37 34.34 33.33 34.32 2,182,440 +0.39(+1.15%)
Jul 12, 2012 33.86 34.04 33.79 33.93 1,274,128 -0.19(-0.56%)
Jul 11, 2012 33.96 34.21 33.82 34.12 1,235,643 +0.23(+0.68%)
Jul 10, 2012 34.51 34.84 33.82 33.89 1,235,382 -0.48(-1.40%)
Jul 09, 2012 34.22 34.39 33.93 34.37 801,394 +0.08(+0.23%)
Jul 06, 2012 34.18 34.39 34.01 34.29 1,189,696 -0.18(-0.52%)
Jul 05, 2012 34.60 34.85 34.47 34.47 1,187,922 -0.33(-0.95%)
Jul 03, 2012 34.43 34.81 34.37 34.80 802,180 +0.34(+0.99%)
Jul 02, 2012 34.11 34.48 33.87 34.46 2,146,719 +0.38(+1.12%)
Jun 29, 2012 33.97 34.08 33.80 34.08 2,662,734 +0.62(+1.85%)
Jun 28, 2012 33.57 33.68 33.20 33.46 1,947,013 -0.25(-0.74%)
Jun 27, 2012 32.74 33.82 32.74 33.71 2,611,793 +0.97(+2.96%)
Jun 26, 2012 32.49 32.83 32.42 32.74 1,341,814 +0.25(+0.77%)
Jun 25, 2012 32.95 32.97 32.48 32.49 1,082,180 -0.79(-2.37%)
Jun 22, 2012 33.17 33.43 33.02 33.28 1,059,367 +0.29(+0.88%)
Jun 21, 2012 33.88 33.91 32.99 32.99 1,078,562 -0.88(-2.60%)
Jun 20, 2012 33.38 33.93 33.38 33.87 1,789,567 +0.45(+1.35%)
Jun 19, 2012 33.30 33.70 33.29 33.42 999,616 +0.18(+0.54%)
Jun 18, 2012 32.94 33.30 32.79 33.24 949,537 +0.22(+0.67%)
Jun 15, 2012 32.61 33.09 32.53 33.02 3,102,479 +0.43(+1.32%)
Jun 14, 2012 32.39 32.71 32.36 32.59 1,314,900 +0.20(+0.62%)
Jun 13, 2012 31.92 32.55 31.62 32.39 1,937,163 +0.29(+0.90%)
Jun 12, 2012 32.02 32.25 31.82 32.10 1,229,888 +0.15(+0.47%)
Jun 11, 2012 32.63 32.73 31.94 31.95 1,186,830 -0.44(-1.36%)
Jun 08, 2012 31.98 32.39 31.91 32.39 749,935 +0.28(+0.87%)
Jun 07, 2012 32.52 32.54 32.06 32.11 1,066,413 -0.03(-0.09%)
Jun 06, 2012 31.97 32.15 31.79 32.14 1,497,315 +0.44(+1.39%)
Jun 05, 2012 31.18 31.75 31.07 31.70 1,280,787 +0.46(+1.47%)
Jun 04, 2012 31.37 31.58 30.96 31.24 1,823,142 -0.13(-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.