Fidelity National Information Services (NY: FIS )

73.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 27.40 27.62 27.18 27.37 1,760,903 -0.08(-0.30%)
Mar 30, 2011 27.13 27.46 27.11 27.45 1,175,371 +0.36(+1.33%)
Mar 29, 2011 26.59 27.17 26.55 27.09 1,075,236 +0.45(+1.70%)
Mar 28, 2011 26.84 26.87 26.61 26.64 1,183,273 -0.18(-0.69%)
Mar 25, 2011 26.96 27.15 26.78 26.82 1,013,718 -0.05(-0.19%)
Mar 24, 2011 26.50 26.92 26.43 26.87 1,558,922 +0.51(+1.94%)
Mar 23, 2011 26.43 26.49 26.27 26.36 1,292,532 -0.14(-0.54%)
Mar 22, 2011 26.33 26.56 26.30 26.51 1,518,761 +0.24(+0.92%)
Mar 21, 2011 26.30 26.33 26.21 26.26 929,680 +0.39(+1.52%)
Mar 18, 2011 25.81 26.08 25.76 25.87 1,952,504 +0.41(+1.61%)
Mar 17, 2011 25.64 25.79 25.36 25.46 1,725,899 +0.15(+0.60%)
Mar 16, 2011 25.44 25.73 25.28 25.31 2,633,468 -0.22(-0.85%)
Mar 15, 2011 25.50 25.68 25.43 25.53 1,908,824 -0.38(-1.45%)
Mar 14, 2011 25.98 26.11 25.69 25.90 853,979 -0.20(-0.77%)
Mar 11, 2011 25.82 26.15 25.79 26.10 746,247 +0.20(+0.77%)
Mar 10, 2011 26.19 26.19 25.76 25.90 2,369,475 -0.51(-1.93%)
Mar 09, 2011 26.39 26.50 26.08 26.41 1,129,883 -0.03(-0.13%)
Mar 08, 2011 25.73 26.47 25.73 26.45 1,665,853 +0.65(+2.53%)
Mar 07, 2011 26.45 26.55 25.45 25.79 1,985,206 -0.56(-2.12%)
Mar 04, 2011 26.55 26.57 26.18 26.35 1,231,174 -0.21(-0.79%)
Mar 03, 2011 26.66 26.74 26.47 26.56 2,002,319 +0.06(+0.22%)
Mar 02, 2011 26.98 27.03 26.36 26.51 2,027,485 -0.57(-2.10%)
Mar 01, 2011 27.07 27.19 26.87 27.07 3,436,090 +0.00(+0.00%)
Feb 28, 2011 26.77 27.08 26.60 27.07 2,175,868 +0.30(+1.12%)
Feb 25, 2011 26.12 26.78 26.12 26.77 1,298,270 +0.68(+2.59%)
Feb 24, 2011 25.82 26.22 25.54 26.10 1,700,599 +0.26(+1.00%)
Feb 23, 2011 26.34 26.34 25.69 25.84 1,185,608 -0.46(-1.75%)
Feb 22, 2011 26.55 26.72 26.24 26.30 1,379,472 -0.57(-2.12%)
Feb 18, 2011 26.54 26.94 26.48 26.86 1,838,307 +0.31(+1.16%)
Feb 17, 2011 26.25 26.56 26.10 26.56 1,384,720 +0.22(+0.83%)
Feb 16, 2011 26.59 26.72 26.26 26.34 1,876,533 -0.20(-0.76%)
Feb 15, 2011 26.50 26.66 26.35 26.54 912,536 +0.01(+0.03%)
Feb 14, 2011 26.63 26.65 26.37 26.53 831,529 -0.13(-0.47%)
Feb 11, 2011 26.54 26.74 26.41 26.66 1,246,572 +0.08(+0.28%)
Feb 10, 2011 26.37 26.65 26.20 26.58 1,360,033 +0.10(+0.38%)
Feb 09, 2011 26.54 26.71 26.25 26.48 1,942,556 -0.16(-0.60%)
Feb 08, 2011 26.00 26.79 25.86 26.64 2,597,954 +0.76(+2.94%)
Feb 07, 2011 25.87 26.05 25.79 25.88 1,886,274 +0.00(+0.00%)
Feb 04, 2011 25.77 26.00 25.64 25.88 1,142,193 +0.08(+0.29%)
Feb 03, 2011 25.86 25.89 25.66 25.80 1,129,156 -0.13(-0.52%)
Feb 02, 2011 25.95 26.15 25.86 25.94 1,703,228 -0.03(-0.13%)
Feb 01, 2011 25.56 25.98 25.55 25.97 1,664,705 +0.53(+2.10%)
Jan 31, 2011 25.33 25.56 25.24 25.44 1,219,713 +0.13(+0.50%)
Jan 28, 2011 25.80 25.85 25.30 25.31 1,179,765 -0.44(-1.72%)
Jan 27, 2011 25.75 25.84 25.62 25.75 1,083,268 +0.02(+0.06%)
Jan 26, 2011 25.64 25.88 25.56 25.74 1,237,427 +0.09(+0.36%)
Jan 25, 2011 25.53 25.65 25.24 25.64 1,395,775 +0.06(+0.23%)
Jan 24, 2011 25.13 25.59 25.08 25.59 1,387,851 +0.50(+2.00%)
Jan 21, 2011 25.10 25.24 24.98 25.08 1,187,052 +0.08(+0.30%)
Jan 20, 2011 24.86 25.11 24.74 25.01 1,751,463 +0.08(+0.30%)
Jan 19, 2011 25.26 25.30 24.87 24.93 1,389,618 -0.31(-1.22%)
Jan 18, 2011 25.19 25.34 24.56 25.24 2,240,981 +0.07(+0.27%)
Jan 14, 2011 24.80 25.19 24.71 25.18 1,998,501 +0.40(+1.62%)
Jan 13, 2011 25.03 25.08 24.71 24.77 2,780,220 +0.09(+0.37%)
Jan 12, 2011 23.99 24.70 23.96 24.68 2,660,802 +0.71(+2.96%)
Jan 11, 2011 23.91 24.01 23.72 23.97 1,071,915 +0.13(+0.53%)
Jan 10, 2011 23.68 23.87 23.59 23.85 1,437,235 +0.03(+0.14%)
Jan 07, 2011 23.74 23.82 23.65 23.81 1,520,720 +0.09(+0.39%)
Jan 06, 2011 23.70 23.82 23.60 23.72 1,346,144 -0.05(-0.21%)
Jan 05, 2011 23.33 23.77 23.29 23.77 1,664,148 +0.41(+1.75%)
Jan 04, 2011 23.50 23.57 23.27 23.36 2,101,407 -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.