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 (%)
Nov 30, 2012 30.98 31.22 30.97 30.97 2,551,762 -0.02(-0.06%)
Nov 29, 2012 30.98 31.25 30.88 30.98 1,879,899 +0.02(+0.06%)
Nov 28, 2012 30.42 30.99 30.41 30.97 2,520,165 +0.35(+1.15%)
Nov 27, 2012 30.68 30.80 30.46 30.62 1,967,468 -0.11(-0.36%)
Nov 26, 2012 30.61 30.80 30.44 30.73 1,504,771 +0.03(+0.11%)
Nov 23, 2012 30.57 30.74 30.49 30.69 448,929 +0.16(+0.53%)
Nov 21, 2012 30.48 30.64 30.38 30.53 718,948 +0.06(+0.20%)
Nov 20, 2012 30.18 30.66 30.08 30.47 2,757,472 +0.31(+1.02%)
Nov 19, 2012 30.23 30.26 29.96 30.16 1,898,821 +0.14(+0.46%)
Nov 16, 2012 29.48 30.20 29.48 30.02 2,913,648 +0.57(+1.95%)
Nov 15, 2012 29.56 29.80 29.23 29.45 1,618,442 -0.04(-0.15%)
Nov 14, 2012 29.23 30.21 28.84 29.49 1,475,385 -0.48(-1.60%)
Nov 13, 2012 29.75 30.09 29.53 29.97 1,705,029 +0.04(+0.14%)
Nov 12, 2012 29.63 30.08 29.48 29.93 2,074,980 +0.32(+1.07%)
Nov 09, 2012 29.35 29.77 29.26 29.61 1,597,251 +0.16(+0.55%)
Nov 08, 2012 29.59 29.65 29.27 29.45 2,673,416 -0.19(-0.64%)
Nov 07, 2012 29.46 29.95 29.38 29.64 2,797,524 -0.15(-0.52%)
Nov 06, 2012 29.47 30.40 28.55 29.79 5,202,511 +1.24(+4.36%)
Nov 05, 2012 28.69 28.75 28.14 28.55 2,038,075 -0.21(-0.72%)
Nov 02, 2012 28.57 28.93 28.44 28.75 2,198,925 +0.33(+1.15%)
Nov 01, 2012 28.19 28.57 28.03 28.43 2,398,027 +0.23(+0.82%)
Oct 31, 2012 28.00 28.37 27.99 28.20 2,464,948 +0.21(+0.77%)
Oct 26, 2012 27.93 27.98 27.98 27.98 1,180,663 +0.07(+0.25%)
Oct 25, 2012 28.25 28.31 27.84 27.91 3,216,797 -0.16(-0.58%)
Oct 24, 2012 27.99 28.08 27.71 28.08 2,147,172 +0.13(+0.46%)
Oct 23, 2012 27.78 28.01 27.52 27.95 1,447,846 +0.15(+0.52%)
Oct 19, 2012 27.95 27.95 27.66 27.80 1,702,377 -0.08(-0.28%)
Oct 18, 2012 27.91 28.05 27.81 27.88 907,850 -0.10(-0.37%)
Oct 17, 2012 27.91 28.02 27.86 27.98 631,253 +0.08(+0.28%)
Oct 16, 2012 27.80 27.96 27.77 27.91 942,510 +0.15(+0.56%)
Oct 15, 2012 27.41 27.82 27.24 27.75 1,761,712 +0.40(+1.47%)
Oct 12, 2012 27.02 27.47 27.00 27.35 1,905,432 +0.35(+1.30%)
Oct 11, 2012 26.92 27.13 26.82 27.00 1,662,817 +0.28(+1.06%)
Oct 10, 2012 26.51 26.78 26.51 26.71 2,677,464 +0.13(+0.48%)
Oct 09, 2012 26.81 26.88 26.58 26.58 1,561,141 -0.31(-1.15%)
Oct 08, 2012 26.93 27.00 26.76 26.89 1,268,193 -0.13(-0.48%)
Oct 05, 2012 27.64 27.78 27.01 27.02 3,424,055 +0.31(+1.16%)
Oct 04, 2012 26.66 26.88 26.55 26.71 2,536,670 +0.12(+0.45%)
Oct 03, 2012 26.58 26.71 26.44 26.59 2,096,580 +0.02(+0.06%)
Oct 02, 2012 26.40 26.70 26.39 26.58 2,381,203 +0.08(+0.29%)
Oct 01, 2012 26.88 26.94 26.50 26.50 2,215,062 -0.28(-1.06%)
Sep 28, 2012 27.12 27.20 26.76 26.78 2,685,693 -0.39(-1.45%)
Sep 27, 2012 27.36 27.42 27.16 27.18 1,846,766 -0.11(-0.41%)
Sep 26, 2012 27.69 27.77 27.23 27.29 2,189,528 -0.39(-1.39%)
Sep 25, 2012 27.96 28.16 27.67 27.67 1,927,371 -0.17(-0.62%)
Sep 24, 2012 27.68 28.04 27.60 27.84 2,361,186 -0.15(-0.55%)
Sep 21, 2012 28.02 28.14 27.85 28.00 4,481,212 +0.07(+0.25%)
Sep 20, 2012 27.70 28.01 27.57 27.93 1,830,471 +0.19(+0.68%)
Sep 19, 2012 27.83 27.95 27.73 27.74 2,242,438 -0.09(-0.31%)
Sep 18, 2012 27.66 27.84 27.52 27.83 1,349,784 +0.19(+0.68%)
Sep 17, 2012 27.20 27.70 27.06 27.64 5,442,913 +0.45(+1.64%)
Sep 14, 2012 27.40 27.44 27.15 27.19 2,834,164 -0.19(-0.69%)
Sep 13, 2012 27.04 27.48 26.98 27.38 2,307,246 +0.35(+1.30%)
Sep 12, 2012 27.36 27.36 27.00 27.03 1,555,727 -0.21(-0.79%)
Sep 11, 2012 27.70 27.70 27.24 27.24 1,648,297 -0.43(-1.54%)
Sep 10, 2012 27.66 27.87 27.65 27.67 1,227,648 -0.19(-0.67%)
Sep 07, 2012 27.81 27.98 27.77 27.86 1,382,686 +0.03(+0.12%)
Sep 06, 2012 27.35 27.84 27.33 27.82 1,671,402 +0.64(+2.35%)
Sep 05, 2012 26.99 27.41 26.95 27.18 2,178,906 +0.26(+0.98%)
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.