Fidelity National Information Services (NY: FIS )

69.79 +1.03 (+1.50%)
Official Closing Price Updated: 6:30 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 28.96 29.05 28.81 29.05 3,123,606 +0.53(+1.85%)
Jun 28, 2012 28.62 28.71 28.30 28.52 2,284,006 -0.21(-0.74%)
Jun 27, 2012 27.91 28.83 27.91 28.74 3,063,848 +0.83(+2.96%)
Jun 26, 2012 27.70 27.98 27.64 27.91 1,574,058 +0.21(+0.77%)
Jun 25, 2012 28.09 28.10 27.69 27.70 1,269,486 -0.67(-2.37%)
Jun 22, 2012 28.28 28.50 28.15 28.37 1,242,724 +0.25(+0.88%)
Jun 21, 2012 28.88 28.91 28.12 28.12 1,265,242 -0.75(-2.60%)
Jun 20, 2012 28.45 28.92 28.45 28.87 2,099,309 +0.38(+1.35%)
Jun 19, 2012 28.39 28.73 28.38 28.49 1,172,631 +0.15(+0.54%)
Jun 18, 2012 28.08 28.39 27.95 28.34 1,113,885 +0.19(+0.67%)
Jun 15, 2012 27.80 28.21 27.73 28.15 3,639,463 +0.37(+1.32%)
Jun 14, 2012 27.61 27.88 27.59 27.78 1,542,485 +0.17(+0.62%)
Jun 13, 2012 27.21 27.75 26.95 27.61 2,272,451 +0.42(+1.54%)
Jun 12, 2012 27.13 27.32 26.96 27.19 1,451,805 +0.13(+0.47%)
Jun 11, 2012 27.64 27.73 27.06 27.07 1,400,978 -0.37(-1.36%)
Jun 08, 2012 27.09 27.44 27.03 27.44 885,250 +0.24(+0.87%)
Jun 07, 2012 27.55 27.57 27.16 27.20 1,258,833 -0.03(-0.09%)
Jun 06, 2012 27.08 27.24 26.93 27.23 1,767,485 +0.37(+1.39%)
Jun 05, 2012 26.41 26.90 26.32 26.85 1,511,888 +0.39(+1.47%)
Jun 04, 2012 26.57 26.75 26.23 26.46 2,152,104 -0.11(-0.41%)
Jun 01, 2012 27.39 27.44 26.56 26.57 2,532,994 -1.19(-4.30%)
May 31, 2012 27.89 28.00 27.56 27.77 6,785,541 -0.14(-0.52%)
May 30, 2012 28.06 28.11 27.85 27.91 2,579,776 -0.33(-1.17%)
May 29, 2012 28.07 28.29 27.78 28.24 1,978,667 +0.44(+1.58%)
May 25, 2012 27.96 28.01 27.68 27.80 1,171,695 -0.12(-0.42%)
May 24, 2012 27.92 28.03 27.65 27.92 2,015,241 +0.10(+0.37%)
May 23, 2012 27.46 27.85 27.35 27.82 2,419,217 +0.19(+0.71%)
May 22, 2012 27.13 27.63 26.97 27.63 2,058,003 +0.58(+2.16%)
May 21, 2012 26.58 27.08 26.57 27.04 1,708,719 +0.47(+1.75%)
May 18, 2012 27.18 27.26 26.52 26.57 1,935,416 -0.56(-2.06%)
May 17, 2012 27.52 27.57 27.13 27.13 1,805,981 -0.42(-1.51%)
May 16, 2012 27.58 27.82 27.47 27.55 1,709,682 +0.06(+0.22%)
May 15, 2012 27.50 27.69 27.30 27.49 1,368,108 -0.03(-0.12%)
May 14, 2012 27.54 27.65 27.30 27.52 1,178,725 -0.21(-0.76%)
May 11, 2012 27.47 27.88 27.40 27.74 1,575,958 +0.15(+0.55%)
May 10, 2012 27.49 27.65 27.42 27.58 1,711,694 +0.27(+0.99%)
May 09, 2012 26.99 27.52 26.97 27.31 1,735,452 +0.00(+0.00%)
May 08, 2012 27.46 27.54 27.06 27.31 1,796,733 -0.35(-1.26%)
May 07, 2012 27.81 27.94 27.62 27.66 1,155,693 -0.24(-0.85%)
May 04, 2012 28.12 28.24 27.85 27.90 1,422,792 -0.34(-1.20%)
May 03, 2012 28.64 28.64 28.22 28.24 906,765 -0.45(-1.57%)
May 02, 2012 28.72 28.80 28.53 28.68 2,237,723 -0.14(-0.50%)
May 01, 2012 28.54 28.93 28.52 28.83 2,059,304 +0.30(+1.07%)
Apr 30, 2012 28.59 28.66 28.31 28.52 1,360,079 -0.19(-0.65%)
Apr 27, 2012 28.67 28.80 28.51 28.71 2,403,342 +0.22(+0.77%)
Apr 26, 2012 27.93 28.80 27.89 28.49 2,870,917 +0.47(+1.69%)
Apr 25, 2012 27.87 28.14 27.61 28.02 2,030,067 +0.37(+1.35%)
Apr 24, 2012 27.80 27.86 27.55 27.64 1,590,878 -0.20(-0.73%)
Apr 23, 2012 27.75 27.88 27.52 27.85 1,702,145 -0.17(-0.61%)
Apr 20, 2012 28.12 28.23 28.02 28.02 2,190,726 -0.03(-0.09%)
Apr 19, 2012 28.22 28.57 27.89 28.04 1,921,753 -0.26(-0.93%)
Apr 18, 2012 28.06 28.40 27.96 28.30 2,073,382 +0.09(+0.33%)
Apr 17, 2012 27.62 28.34 27.41 28.21 2,678,759 +0.38(+1.37%)
Apr 16, 2012 27.49 27.97 27.48 27.83 1,364,655 +0.31(+1.14%)
Apr 13, 2012 27.77 27.89 27.52 27.52 1,412,912 -0.35(-1.25%)
Apr 12, 2012 27.79 28.02 27.77 27.86 1,937,995 +0.09(+0.34%)
Apr 11, 2012 27.50 27.84 27.42 27.77 2,512,060 +0.47(+1.74%)
Apr 10, 2012 27.28 27.57 27.22 27.30 3,581,282 +0.01(+0.03%)
Apr 09, 2012 27.26 27.41 27.15 27.29 1,776,035 -0.31(-1.14%)
Apr 05, 2012 27.47 27.68 27.46 27.60 2,272,108 +0.03(+0.12%)
Apr 04, 2012 27.98 28.02 27.55 27.57 1,998,382 -0.58(-2.08%)
Apr 03, 2012 28.44 28.52 27.96 28.15 1,616,361 -0.29(-1.01%)
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.