Fidelity National Information Services (NY: FIS )

105.62 USD +3.27 (+3.19%)
Streaming Delayed Price Updated: 1:43 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 33.40 33.44 32.93 33.12 1,987,774 +0.07(+0.21%)
Mar 29, 2012 32.78 33.24 32.78 33.05 1,617,629 +0.00(+0.00%)
Mar 28, 2012 33.15 33.19 32.76 33.05 1,433,612 -0.10(-0.30%)
Mar 27, 2012 33.43 33.43 33.08 33.15 1,018,137 -0.20(-0.60%)
Mar 26, 2012 33.17 33.36 33.04 33.35 1,609,370 +0.39(+1.18%)
Mar 23, 2012 32.91 33.04 32.65 32.96 1,093,163 +0.02(+0.06%)
Mar 22, 2012 32.63 33.04 32.54 32.94 1,226,800 +0.06(+0.18%)
Mar 21, 2012 32.75 33.03 32.67 32.88 1,487,962 +0.00(+0.00%)
Mar 20, 2012 32.64 32.97 32.45 32.88 1,789,689 +0.00(+0.00%)
Mar 19, 2012 32.88 32.97 32.75 32.88 1,343,253 -0.12(-0.36%)
Mar 16, 2012 32.94 33.06 32.73 33.00 3,807,459 +0.17(+0.52%)
Mar 15, 2012 32.22 33.00 32.14 32.83 2,401,111 +0.61(+1.89%)
Mar 14, 2012 31.98 32.29 31.84 32.22 1,249,841 +0.15(+0.47%)
Mar 13, 2012 31.97 32.07 31.77 32.07 2,061,926 +0.29(+0.91%)
Mar 12, 2012 31.68 31.93 31.55 31.78 1,183,782 +0.10(+0.32%)
Mar 09, 2012 31.83 31.90 31.59 31.68 1,038,641 -0.02(-0.06%)
Mar 08, 2012 31.72 31.80 31.48 31.70 1,211,429 +0.28(+0.89%)
Mar 07, 2012 31.19 31.52 31.06 31.42 1,323,439 +0.34(+1.09%)
Mar 06, 2012 31.20 31.46 30.97 31.08 1,218,323 -0.36(-1.15%)
Mar 05, 2012 31.25 31.50 31.20 31.44 1,382,063 +0.25(+0.80%)
Mar 02, 2012 31.87 31.87 31.17 31.19 1,181,211 -0.74(-2.32%)
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.