Fidelity National Information Services (NY: FIS )

75.33 +0.44 (+0.59%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 25.51 25.68 25.15 25.17 1,794,604 -0.53(-2.06%)
Jul 28, 2011 25.07 25.73 25.04 25.70 2,451,422 +0.55(+2.20%)
Jul 27, 2011 25.29 25.34 25.14 25.15 1,770,649 -0.29(-1.15%)
Jul 26, 2011 25.37 25.58 25.26 25.44 1,515,575 +0.03(+0.10%)
Jul 25, 2011 25.27 25.61 25.25 25.42 939,726 -0.14(-0.56%)
Jul 22, 2011 25.58 25.58 25.50 25.56 988,707 -0.20(-0.78%)
Jul 21, 2011 25.63 25.89 25.56 25.76 2,013,891 +0.21(+0.82%)
Jul 20, 2011 25.36 25.66 24.95 25.55 2,820,739 +0.58(+2.32%)
Jul 19, 2011 24.40 25.11 24.40 24.97 2,359,105 +0.65(+2.65%)
Jul 18, 2011 24.69 24.79 24.28 24.33 1,697,128 -0.52(-2.09%)
Jul 15, 2011 24.89 24.90 24.57 24.85 1,323,841 +0.03(+0.10%)
Jul 14, 2011 25.18 25.24 24.77 24.82 1,118,489 -0.33(-1.30%)
Jul 13, 2011 25.27 25.39 25.07 25.15 833,861 -0.03(-0.13%)
Jul 12, 2011 25.28 25.41 25.17 25.18 1,353,165 -0.18(-0.69%)
Jul 11, 2011 25.70 25.77 25.33 25.36 1,176,608 -0.60(-2.33%)
Jul 08, 2011 26.05 26.12 25.89 25.96 969,204 -0.30(-1.15%)
Jul 07, 2011 26.19 26.31 26.13 26.26 1,328,510 +0.32(+1.23%)
Jul 06, 2011 25.82 26.05 25.72 25.94 1,836,411 +0.14(+0.55%)
Jul 05, 2011 26.01 26.01 25.64 25.80 1,349,333 -0.21(-0.81%)
Jul 01, 2011 25.89 26.10 25.77 26.01 1,729,272 +0.19(+0.75%)
Jun 30, 2011 25.72 25.92 25.64 25.82 1,248,391 +0.16(+0.62%)
Jun 29, 2011 25.44 25.73 25.44 25.66 1,693,010 +0.29(+1.12%)
Jun 28, 2011 25.37 25.44 25.31 25.37 1,697,691 +0.04(+0.17%)
Jun 27, 2011 25.33 25.42 25.08 25.33 1,036,688 +0.12(+0.47%)
Jun 24, 2011 25.42 25.56 25.17 25.22 1,910,204 -0.23(-0.89%)
Jun 23, 2011 25.79 25.82 25.34 25.44 2,654,000 -0.64(-2.44%)
Jun 22, 2011 26.20 26.33 26.06 26.08 965,739 -0.15(-0.58%)
Jun 21, 2011 26.36 26.37 26.13 26.23 1,464,254 +0.05(+0.19%)
Jun 20, 2011 26.15 26.19 26.07 26.18 776,368 +0.19(+0.74%)
Jun 17, 2011 26.07 26.30 25.96 25.99 2,747,730 +0.13(+0.49%)
Jun 16, 2011 25.85 25.92 25.68 25.86 1,639,853 +0.03(+0.13%)
Jun 15, 2011 26.32 26.36 25.64 25.83 2,035,381 -0.65(-2.44%)
Jun 14, 2011 26.49 26.57 26.36 26.47 1,349,955 +0.19(+0.73%)
Jun 13, 2011 26.46 26.46 26.16 26.28 1,287,126 -0.15(-0.57%)
Jun 10, 2011 26.47 26.67 26.31 26.43 2,510,980 -0.19(-0.72%)
Jun 09, 2011 26.13 26.63 26.04 26.62 1,654,755 +0.53(+2.02%)
Jun 08, 2011 26.36 26.36 26.02 26.10 1,627,086 -0.35(-1.33%)
Jun 07, 2011 26.15 26.58 26.05 26.45 2,747,412 +0.39(+1.48%)
Jun 06, 2011 26.05 26.37 26.02 26.06 1,453,424 -0.07(-0.26%)
Jun 03, 2011 26.13 26.41 26.07 26.13 1,232,189 +0.04(+0.16%)
May 24, 2011 26.38 26.46 26.09 26.09 1,287,935 -0.28(-1.05%)
May 23, 2011 26.47 26.52 26.34 26.36 780,267 -0.39(-1.47%)
May 20, 2011 26.97 27.06 26.72 26.76 1,447,189 -0.23(-0.87%)
May 19, 2011 27.06 27.13 26.83 26.99 951,127 +0.14(+0.53%)
May 18, 2011 26.66 26.92 26.58 26.85 1,077,188 +0.21(+0.79%)
May 17, 2011 26.67 26.82 26.52 26.64 1,798,716 -0.09(-0.34%)
May 16, 2011 26.83 26.98 26.69 26.73 1,451,206 -0.25(-0.93%)
May 13, 2011 27.21 27.28 26.93 26.98 1,002,722 -0.23(-0.83%)
May 12, 2011 27.02 27.23 26.81 27.21 1,520,383 +0.13(+0.49%)
May 11, 2011 27.21 27.42 26.82 27.08 1,492,535 -0.18(-0.65%)
May 10, 2011 27.24 27.44 27.13 27.25 1,435,448 +0.07(+0.25%)
May 09, 2011 27.15 27.32 27.04 27.18 771,721 -0.02(-0.06%)
May 06, 2011 27.69 27.82 27.12 27.20 1,156,898 -0.25(-0.92%)
May 05, 2011 27.57 27.66 27.35 27.45 2,010,767 -0.21(-0.76%)
May 04, 2011 28.05 28.06 27.34 27.66 2,327,024 -0.42(-1.49%)
May 03, 2011 27.42 28.26 27.28 28.08 3,322,437 +0.50(+1.82%)
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.