Fidelity National Information Services (NY: FIS )

122.03 USD -0.28 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 26.89 27.06 26.70 26.90 1,362,202 -0.23(-0.85%)
Nov 29, 2010 27.11 27.20 26.73 27.13 1,010,666 -0.16(-0.59%)
Nov 26, 2010 27.19 27.35 27.12 27.29 246,063 -0.17(-0.62%)
Nov 24, 2010 27.25 27.46 27.46 27.46 701,312 +0.42(+1.55%)
Nov 23, 2010 27.29 27.31 26.98 27.04 930,063 -0.51(-1.85%)
Nov 22, 2010 27.37 27.60 27.26 27.55 1,155,361 +0.17(+0.62%)
Nov 19, 2010 27.15 27.54 27.08 27.38 1,543,908 +0.26(+0.96%)
Nov 18, 2010 26.87 27.30 26.86 27.12 1,348,664 +0.37(+1.38%)
Nov 17, 2010 27.03 27.13 26.67 26.75 1,227,154 -0.31(-1.15%)
Nov 16, 2010 27.14 27.16 26.64 27.06 1,943,630 -0.26(-0.95%)
Nov 15, 2010 27.23 27.44 27.21 27.32 1,283,967 +0.12(+0.44%)
Nov 12, 2010 27.43 27.53 27.07 27.20 766,885 -0.39(-1.41%)
Nov 11, 2010 27.67 27.75 27.37 27.59 760,643 -0.27(-0.97%)
Nov 10, 2010 27.56 27.89 27.46 27.86 1,234,835 +0.21(+0.76%)
Nov 09, 2010 27.75 27.90 27.59 27.65 947,170 -0.11(-0.40%)
Nov 08, 2010 27.82 27.91 27.57 27.76 708,285 -0.19(-0.68%)
Nov 05, 2010 27.86 28.10 27.68 27.95 1,628,151 +0.14(+0.50%)
Nov 04, 2010 27.81 27.91 27.63 27.81 1,401,979 +0.22(+0.80%)
Nov 03, 2010 27.51 27.71 27.48 27.59 1,587,530 +0.13(+0.47%)
Nov 02, 2010 27.58 27.70 27.22 27.46 1,466,146 +0.03(+0.11%)
Nov 01, 2010 27.18 27.65 27.18 27.43 2,216,960 +0.33(+1.22%)
Oct 29, 2010 26.99 27.24 26.88 27.10 2,264,231 +0.09(+0.33%)
Oct 28, 2010 27.47 27.61 26.70 27.01 2,854,434 -0.40(-1.46%)
Oct 27, 2010 27.99 28.01 27.08 27.41 3,976,590 -1.41(-4.89%)
Oct 25, 2010 28.74 28.99 28.62 28.82 2,046,937 +0.22(+0.77%)
Oct 22, 2010 28.52 28.75 28.45 28.60 923,325 +0.13(+0.46%)
Oct 21, 2010 28.57 28.90 28.25 28.47 2,715,573 -0.25(-0.87%)
Oct 20, 2010 28.32 28.76 28.26 28.72 1,435,247 +0.50(+1.77%)
Oct 19, 2010 28.18 28.47 28.06 28.22 1,889,291 -0.22(-0.77%)
Oct 18, 2010 28.07 28.44 28.04 28.44 1,788,662 +0.37(+1.32%)
Oct 15, 2010 28.00 28.14 27.86 28.07 2,393,107 +0.19(+0.68%)
Oct 14, 2010 27.90 28.00 27.77 27.88 1,491,180 -0.01(-0.04%)
Oct 13, 2010 27.65 28.00 27.61 27.89 2,187,924 +0.33(+1.20%)
Oct 12, 2010 27.09 27.62 27.01 27.56 3,067,022 +0.48(+1.77%)
Oct 11, 2010 26.77 27.12 26.64 27.08 2,715,461 +0.28(+1.04%)
Oct 08, 2010 26.80 26.85 26.53 26.80 2,353,227 +0.12(+0.45%)
Oct 07, 2010 26.82 26.90 26.45 26.68 1,633,201 -0.13(-0.48%)
Oct 06, 2010 26.82 26.90 26.59 26.81 1,976,753 -0.04(-0.15%)
Oct 05, 2010 26.75 26.96 26.65 26.85 3,377,703 +0.28(+1.05%)
Oct 04, 2010 26.73 27.02 26.49 26.57 2,624,124 -0.42(-1.56%)
Oct 01, 2010 26.99 27.38 26.92 26.99 1,732,654 -0.14(-0.53%)
Sep 30, 2010 27.13 27.70 27.10 27.13 49,800 -0.24(-0.86%)
Sep 29, 2010 27.41 27.53 27.28 27.37 1,352,628 -0.15(-0.55%)
Sep 28, 2010 27.41 27.56 27.09 27.52 14,405 +0.12(+0.44%)
Sep 27, 2010 27.59 27.60 27.37 27.40 1,211,707 -0.14(-0.51%)
Sep 24, 2010 27.24 27.54 27.17 27.54 2,038,579 +0.46(+1.70%)
Sep 23, 2010 27.08 27.47 27.06 27.08 1,419,035 -0.24(-0.88%)
Sep 22, 2010 27.45 27.53 27.24 27.32 1,785,783 -0.07(-0.26%)
Sep 21, 2010 27.65 27.71 27.26 27.39 2,175,369 -0.25(-0.90%)
Sep 20, 2010 27.42 27.71 27.40 27.64 2,442,760 +0.24(+0.88%)
Sep 17, 2010 27.40 27.63 27.40 27.40 2,669,668 -0.09(-0.33%)
Sep 15, 2010 27.40 27.68 27.40 27.49 2,071,399 -0.01(-0.04%)
Sep 14, 2010 27.61 27.79 27.48 27.50 1,837,331 -0.17(-0.61%)
Sep 13, 2010 27.57 27.81 27.47 27.67 3,150,349 +0.30(+1.10%)
Sep 10, 2010 27.45 27.50 27.31 27.37 2,059,109 -0.04(-0.15%)
Sep 09, 2010 27.51 27.62 27.26 27.41 2,536 +0.05(+0.18%)
Sep 08, 2010 27.12 27.55 27.11 27.36 2,155,398 +0.13(+0.48%)
Sep 07, 2010 27.59 27.63 27.23 27.23 662 -0.27(-0.98%)
Sep 03, 2010 27.35 27.59 27.28 27.50 2,089,151 +0.25(+0.92%)
Sep 02, 2010 26.39 27.26 26.37 27.25 350 +0.81(+3.06%)
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.