Fidelity National Information Services (NY: FIS )

122.07 USD +0.69 (+0.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 23.58 24.10 23.40 24.09 3,655,578 +1.30(+5.70%)
Nov 29, 2011 23.13 23.17 22.76 22.79 2,055,258 -0.43(-1.85%)
Nov 28, 2011 23.16 23.27 23.02 23.22 1,113,383 +0.64(+2.83%)
Nov 25, 2011 22.69 22.89 22.53 22.58 876,358 -0.20(-0.88%)
Nov 23, 2011 22.62 23.01 22.54 22.78 2,400,266 -0.05(-0.22%)
Nov 22, 2011 23.33 23.42 22.76 22.83 2,134,366 -0.54(-2.31%)
Nov 21, 2011 23.30 23.51 23.11 23.37 1,970,706 -0.31(-1.31%)
Nov 18, 2011 23.64 23.80 23.43 23.68 3,220,164 +0.05(+0.21%)
Nov 17, 2011 24.39 24.50 23.58 23.63 2,607,787 -0.84(-3.43%)
Nov 16, 2011 24.70 25.09 24.44 24.47 1,833,559 -0.42(-1.69%)
Nov 15, 2011 24.97 25.16 24.74 24.89 3,826,622 -0.11(-0.44%)
Nov 14, 2011 25.60 25.62 24.90 25.00 1,806,527 -0.78(-3.03%)
Nov 11, 2011 25.51 25.83 25.47 25.78 947,766 +0.69(+2.75%)
Nov 10, 2011 25.18 25.28 24.78 25.09 1,571,620 +0.22(+0.88%)
Nov 09, 2011 25.28 25.45 24.85 24.87 2,020,953 -1.12(-4.31%)
Nov 08, 2011 25.76 26.00 25.45 25.99 1,120,536 +0.33(+1.29%)
Nov 07, 2011 25.22 25.67 25.09 25.66 1,529,502 +0.43(+1.70%)
Nov 04, 2011 25.28 25.39 24.92 25.23 1,724,431 -0.28(-1.10%)
Nov 03, 2011 24.81 25.54 24.51 25.51 1,998,182 +0.92(+3.74%)
Nov 02, 2011 25.13 25.30 24.45 24.59 3,204,351 -0.21(-0.85%)
Nov 01, 2011 24.39 25.52 24.06 24.80 5,622,501 -1.38(-5.27%)
Oct 31, 2011 26.69 27.01 26.15 26.18 3,499,537 -0.90(-3.32%)
Oct 28, 2011 27.02 27.17 26.85 27.08 1,767,800 -0.23(-0.84%)
Oct 27, 2011 27.14 27.47 26.86 27.31 2,613,913 +1.00(+3.80%)
Oct 26, 2011 26.26 26.39 25.50 26.31 1,862,064 +0.40(+1.54%)
Oct 25, 2011 26.25 26.45 25.84 25.91 1,498,402 -0.52(-1.97%)
Oct 24, 2011 25.85 26.50 25.76 26.43 884,073 +0.65(+2.52%)
Oct 21, 2011 25.73 25.91 25.51 25.78 1,513,175 +0.33(+1.30%)
Oct 20, 2011 25.61 25.86 25.11 25.45 1,796,841 -0.12(-0.47%)
Oct 19, 2011 26.32 26.32 25.50 25.57 1,363,671 -0.75(-2.85%)
Oct 18, 2011 25.55 26.42 25.28 26.32 2,039,825 +0.71(+2.77%)
Oct 17, 2011 25.94 26.01 25.55 25.61 1,644,357 -0.49(-1.88%)
Oct 14, 2011 26.05 26.20 25.89 26.10 1,112,302 +0.36(+1.40%)
Oct 13, 2011 25.70 25.84 25.34 25.74 998,102 -0.10(-0.39%)
Oct 12, 2011 25.76 25.99 25.50 25.84 1,552,803 +0.30(+1.17%)
Oct 11, 2011 25.21 25.77 25.15 25.54 765,945 +0.06(+0.24%)
Oct 10, 2011 25.25 25.48 25.14 25.48 1,084,527 +0.69(+2.78%)
Oct 07, 2011 25.19 25.27 24.75 24.79 1,793,255 -0.40(-1.59%)
Oct 06, 2011 24.64 25.20 24.64 25.19 1,913,193 +0.86(+3.53%)
Oct 05, 2011 24.52 24.66 23.99 24.33 2,711,398 -0.14(-0.57%)
Oct 04, 2011 23.09 24.53 23.05 24.47 2,550,244 +1.02(+4.35%)
Oct 03, 2011 24.38 24.57 23.43 23.45 1,919,450 -0.87(-3.58%)
Sep 30, 2011 24.42 24.71 24.32 24.32 1,620,230 -0.47(-1.90%)
Sep 29, 2011 25.12 25.26 24.25 24.79 1,443,774 +0.12(+0.49%)
Sep 28, 2011 25.05 25.23 24.62 24.67 1,784,615 -0.38(-1.52%)
Sep 27, 2011 25.02 25.52 24.87 25.05 1,515,756 +0.50(+2.04%)
Sep 26, 2011 24.25 24.57 23.86 24.55 1,592,271 +0.45(+1.87%)
Sep 23, 2011 24.08 24.30 23.92 24.10 1,662,672 -0.06(-0.25%)
Sep 22, 2011 24.40 24.40 23.67 24.16 3,386,937 -0.72(-2.89%)
Sep 21, 2011 26.02 26.12 24.87 24.88 2,130,706 -1.14(-4.38%)
Sep 20, 2011 26.09 26.50 25.98 26.02 1,316,076 +0.00(+0.00%)
Sep 19, 2011 26.00 26.15 25.77 26.02 1,173,239 -0.49(-1.85%)
Sep 16, 2011 26.24 26.60 26.08 26.51 4,731,702 +0.33(+1.26%)
Sep 15, 2011 26.11 26.18 25.69 26.18 1,647,049 +0.43(+1.67%)
Sep 14, 2011 25.64 26.07 25.15 25.75 1,860,673 +0.20(+0.78%)
Sep 13, 2011 25.52 25.72 25.27 25.55 1,353,734 +0.04(+0.16%)
Sep 12, 2011 25.13 25.54 24.92 25.51 1,420,108 +0.14(+0.55%)
Sep 09, 2011 26.13 26.24 25.32 25.37 1,521,027 -1.10(-4.16%)
Sep 08, 2011 26.68 26.85 26.41 26.47 1,376,123 -0.35(-1.30%)
Sep 07, 2011 26.09 26.83 25.90 26.82 2,108,211 +1.08(+4.20%)
Sep 06, 2011 25.93 26.09 25.58 25.74 3,533,953 -1.08(-4.03%)
Sep 02, 2011 27.34 27.49 26.82 26.82 1,481,816 -1.03(-3.70%)
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.