Fidelity National Information Services (NY: FIS )

74.03 +0.85 (+1.16%)
Streaming Delayed Price Updated: 11:03 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 27.59 27.81 27.36 27.56 1,748,948 -0.08(-0.30%)
Mar 30, 2011 27.31 27.65 27.29 27.64 1,167,392 +0.36(+1.33%)
Mar 29, 2011 26.77 27.35 26.73 27.28 1,067,936 +0.46(+1.70%)
Mar 28, 2011 27.02 27.06 26.80 26.82 1,175,239 -0.19(-0.69%)
Mar 25, 2011 27.14 27.34 26.97 27.01 1,006,836 -0.05(-0.19%)
Mar 24, 2011 26.68 27.10 26.61 27.06 1,548,338 +0.51(+1.94%)
Mar 23, 2011 26.61 26.67 26.45 26.54 1,283,757 -0.14(-0.54%)
Mar 22, 2011 26.51 26.74 26.48 26.69 1,508,450 +0.24(+0.92%)
Mar 21, 2011 26.48 26.51 26.39 26.44 923,368 +0.40(+1.52%)
Mar 18, 2011 25.99 26.26 25.94 26.05 1,939,248 +0.41(+1.61%)
Mar 17, 2011 25.81 25.96 25.53 25.63 1,714,182 +0.15(+0.60%)
Mar 16, 2011 25.62 25.90 25.45 25.48 2,615,590 -0.22(-0.85%)
Mar 15, 2011 25.68 25.85 25.61 25.70 1,895,865 -0.38(-1.45%)
Mar 14, 2011 26.16 26.29 25.87 26.08 848,181 -0.20(-0.77%)
Mar 11, 2011 26.00 26.32 25.97 26.28 741,181 +0.20(+0.77%)
Mar 10, 2011 26.37 26.37 25.94 26.08 2,353,388 -0.51(-1.93%)
Mar 09, 2011 26.57 26.68 26.26 26.59 1,122,212 -0.03(-0.13%)
Mar 08, 2011 25.90 26.65 25.90 26.63 1,654,543 +0.66(+2.53%)
Mar 07, 2011 26.64 26.73 25.63 25.97 1,971,728 -0.56(-2.13%)
Mar 04, 2011 26.73 26.75 26.35 26.53 1,222,816 -0.21(-0.79%)
Mar 03, 2011 26.84 26.92 26.65 26.75 1,988,725 +0.06(+0.22%)
Mar 02, 2011 27.17 27.22 26.54 26.69 2,013,721 -0.57(-2.10%)
Mar 01, 2011 27.26 27.38 27.06 27.26 3,412,762 +0.00(+0.00%)
Feb 28, 2011 26.96 27.27 26.78 27.26 2,161,095 +0.30(+1.12%)
Feb 25, 2011 26.30 26.96 26.30 26.96 1,289,456 +0.68(+2.59%)
Feb 24, 2011 26.00 26.40 25.71 26.27 1,689,053 +0.26(+1.00%)
Feb 23, 2011 26.52 26.52 25.87 26.01 1,177,559 -0.46(-1.75%)
Feb 22, 2011 26.73 26.90 26.42 26.48 1,370,106 -0.57(-2.12%)
Feb 18, 2011 26.72 27.12 26.66 27.05 1,825,826 +0.31(+1.16%)
Feb 17, 2011 26.43 26.74 26.27 26.74 1,375,319 +0.22(+0.83%)
Feb 16, 2011 26.77 26.91 26.44 26.52 1,863,793 -0.20(-0.76%)
Feb 15, 2011 26.68 26.85 26.53 26.72 906,340 +0.01(+0.03%)
Feb 14, 2011 26.81 26.83 26.55 26.71 825,884 -0.13(-0.47%)
Feb 11, 2011 26.72 26.93 26.59 26.84 1,238,108 +0.08(+0.28%)
Feb 10, 2011 26.55 26.83 26.38 26.76 1,350,800 +0.10(+0.38%)
Feb 09, 2011 26.72 26.89 26.43 26.66 1,929,368 -0.16(-0.60%)
Feb 08, 2011 26.17 26.97 26.04 26.82 2,580,316 +0.77(+2.94%)
Feb 07, 2011 26.05 26.23 25.96 26.06 1,873,468 +0.00(+0.00%)
Feb 04, 2011 25.95 26.18 25.82 26.06 1,134,439 +0.08(+0.29%)
Feb 03, 2011 26.04 26.07 25.84 25.98 1,121,490 -0.13(-0.52%)
Feb 02, 2011 26.12 26.33 26.04 26.11 1,691,665 -0.03(-0.13%)
Feb 01, 2011 25.74 26.16 25.73 26.15 1,653,403 +0.54(+2.10%)
Jan 31, 2011 25.50 25.74 25.42 25.61 1,211,432 +0.13(+0.50%)
Jan 28, 2011 25.98 26.03 25.47 25.48 1,171,756 -0.45(-1.72%)
Jan 27, 2011 25.93 26.02 25.79 25.93 1,075,914 +0.02(+0.06%)
Jan 26, 2011 25.81 26.06 25.74 25.91 1,229,026 +0.09(+0.36%)
Jan 25, 2011 25.70 25.83 25.42 25.82 1,386,298 +0.06(+0.23%)
Jan 24, 2011 25.30 25.76 25.25 25.76 1,378,429 +0.50(+2.00%)
Jan 21, 2011 25.27 25.42 25.15 25.26 1,178,993 +0.08(+0.30%)
Jan 20, 2011 25.03 25.28 24.91 25.18 1,739,572 +0.08(+0.30%)
Jan 19, 2011 25.43 25.47 25.04 25.10 1,380,184 -0.31(-1.23%)
Jan 18, 2011 25.37 25.51 24.73 25.42 2,225,767 +0.07(+0.27%)
Jan 14, 2011 24.97 25.37 24.88 25.35 1,984,933 +0.40(+1.62%)
Jan 13, 2011 25.20 25.25 24.88 24.94 2,761,345 +0.09(+0.37%)
Jan 12, 2011 24.15 24.87 24.12 24.85 2,642,737 +0.72(+2.96%)
Jan 11, 2011 24.07 24.17 23.88 24.14 1,064,637 +0.13(+0.53%)
Jan 10, 2011 23.84 24.04 23.75 24.01 1,427,477 +0.03(+0.14%)
Jan 07, 2011 23.90 23.98 23.81 23.98 1,510,395 +0.09(+0.39%)
Jan 06, 2011 23.86 23.98 23.76 23.88 1,337,005 -0.05(-0.21%)
Jan 05, 2011 23.49 23.93 23.45 23.93 1,652,850 +0.41(+1.75%)
Jan 04, 2011 23.67 23.73 23.43 23.52 2,087,140 -0.15(-0.64%)
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.