Fidelity National Information Services (NY: FIS )

74.06 +0.88 (+1.20%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 22.50 22.64 22.44 22.54 1,128,039 +0.05(+0.23%)
Dec 29, 2011 22.42 22.53 22.34 22.49 1,540,512 +0.16(+0.72%)
Dec 28, 2011 22.61 22.67 22.26 22.33 1,821,556 -0.27(-1.20%)
Dec 27, 2011 22.45 22.75 22.45 22.60 1,239,397 +0.05(+0.23%)
Dec 23, 2011 22.46 22.67 22.44 22.55 1,247,417 +0.46(+2.07%)
Dec 21, 2011 21.81 22.11 21.74 22.09 1,878,746 +0.16(+0.73%)
Dec 20, 2011 21.63 22.07 21.63 21.93 3,311,884 +0.72(+3.40%)
Dec 19, 2011 21.65 21.69 21.17 21.21 1,895,003 -0.34(-1.57%)
Dec 16, 2011 21.55 21.82 21.41 21.55 2,954,884 +0.16(+0.75%)
Dec 15, 2011 21.71 21.86 21.34 21.39 2,206,409 -0.14(-0.63%)
Dec 14, 2011 21.34 21.74 21.29 21.52 2,977,460 +0.18(+0.83%)
Dec 13, 2011 21.64 21.81 21.22 21.34 2,101,563 -0.15(-0.71%)
Dec 12, 2011 21.61 21.71 21.44 21.50 2,132,197 -0.26(-1.21%)
Dec 09, 2011 21.39 21.90 21.34 21.76 2,878,056 +0.45(+2.10%)
Dec 08, 2011 21.84 21.94 21.27 21.31 3,437,704 -0.65(-2.97%)
Dec 07, 2011 21.28 21.98 21.10 21.96 3,021,047 +0.60(+2.81%)
Dec 06, 2011 21.65 21.65 21.36 21.36 2,474,204 -0.29(-1.33%)
Dec 05, 2011 21.40 21.79 21.32 21.65 2,701,318 +0.58(+2.73%)
Dec 02, 2011 21.06 21.12 20.95 21.07 2,885,823 +0.25(+1.22%)
Dec 01, 2011 20.29 20.99 20.24 20.82 3,062,736 +0.44(+2.16%)
Nov 30, 2011 19.95 20.39 19.79 20.38 4,321,344 +1.10(+5.70%)
Nov 29, 2011 19.57 19.60 19.25 19.28 2,429,568 -0.36(-1.85%)
Nov 28, 2011 19.59 19.68 19.47 19.64 1,316,156 +0.54(+2.83%)
Nov 25, 2011 19.19 19.36 19.06 19.10 1,035,963 -0.17(-0.88%)
Nov 23, 2011 19.14 19.46 19.07 19.27 2,837,410 -0.04(-0.22%)
Nov 22, 2011 19.74 19.81 19.25 19.31 2,523,083 -0.46(-2.31%)
Nov 21, 2011 19.71 19.89 19.55 19.77 2,329,617 -0.26(-1.31%)
Nov 18, 2011 20.00 20.13 19.82 20.03 3,806,630 +0.04(+0.21%)
Nov 17, 2011 20.63 20.73 19.95 19.99 3,082,725 -0.71(-3.43%)
Nov 16, 2011 20.89 21.22 20.67 20.70 2,167,492 -0.36(-1.69%)
Nov 15, 2011 21.12 21.28 20.93 21.06 4,523,539 -0.09(-0.44%)
Nov 14, 2011 21.66 21.67 21.06 21.15 2,135,537 -0.66(-3.03%)
Nov 11, 2011 21.58 21.85 21.55 21.81 1,120,376 +0.58(+2.75%)
Nov 10, 2011 21.30 21.38 20.96 21.22 1,857,848 +0.19(+0.88%)
Nov 09, 2011 21.39 21.53 21.02 21.04 2,389,015 -0.95(-4.31%)
Nov 08, 2011 21.79 21.99 21.53 21.99 1,324,611 +0.28(+1.29%)
Nov 07, 2011 21.33 21.71 21.22 21.71 1,808,059 +0.36(+1.70%)
Nov 04, 2011 21.39 21.48 21.08 21.34 2,038,490 -0.24(-1.10%)
Nov 03, 2011 20.99 21.61 20.73 21.58 2,362,097 +0.78(+3.74%)
Nov 02, 2011 21.26 21.40 20.68 20.80 3,787,938 -0.18(-0.85%)
Nov 01, 2011 20.63 21.59 20.35 20.98 6,646,489 -1.17(-5.27%)
Oct 31, 2011 22.58 22.85 22.12 22.15 4,136,884 -0.76(-3.32%)
Oct 28, 2011 22.86 22.98 22.71 22.91 2,089,757 -0.19(-0.84%)
Oct 27, 2011 22.96 23.24 22.72 23.10 3,089,967 +0.85(+3.80%)
Oct 26, 2011 22.21 22.32 21.58 22.26 2,201,189 +0.34(+1.54%)
Oct 25, 2011 22.21 22.38 21.86 21.92 1,771,295 -0.44(-1.97%)
Oct 24, 2011 21.87 22.42 21.79 22.36 1,045,083 +0.55(+2.52%)
Oct 21, 2011 21.77 21.92 21.58 21.81 1,788,759 +0.28(+1.30%)
Oct 20, 2011 21.66 21.88 21.24 21.53 2,124,087 -0.10(-0.47%)
Oct 19, 2011 22.27 22.27 21.57 21.63 1,612,027 -0.63(-2.85%)
Oct 18, 2011 21.61 22.35 21.39 22.27 2,411,324 +0.60(+2.77%)
Oct 17, 2011 21.94 22.00 21.61 21.66 1,943,832 -0.41(-1.88%)
Oct 14, 2011 22.04 22.16 21.90 22.08 1,314,878 +0.30(+1.40%)
Oct 13, 2011 21.74 21.86 21.44 21.77 1,179,879 -0.08(-0.39%)
Oct 12, 2011 21.79 21.99 21.57 21.86 1,835,604 +0.25(+1.17%)
Oct 11, 2011 21.33 21.80 21.28 21.61 905,441 +0.05(+0.24%)
Oct 10, 2011 21.36 21.55 21.27 21.55 1,282,044 +0.58(+2.78%)
Oct 07, 2011 21.31 21.38 20.94 20.97 2,119,848 -0.34(-1.59%)
Oct 06, 2011 20.84 21.32 20.84 21.31 2,261,630 +0.73(+3.53%)
Oct 05, 2011 20.74 20.86 20.29 20.58 3,205,206 -0.12(-0.57%)
Oct 04, 2011 19.53 20.75 19.50 20.70 3,014,702 +0.86(+4.35%)
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.