Fidelity National Information Services (NY: FIS )

122.07 USD +0.69 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 30.67 30.91 30.58 30.79 1,046,836 +0.19(+0.62%)
Jun 29, 2011 30.34 30.69 30.34 30.60 1,419,671 +0.34(+1.12%)
Jun 28, 2011 30.25 30.34 30.18 30.26 1,423,596 +0.05(+0.17%)
Jun 27, 2011 30.21 30.32 29.91 30.21 869,313 +0.14(+0.47%)
Jun 24, 2011 30.32 30.48 30.02 30.07 1,601,798 -0.27(-0.89%)
Jun 23, 2011 30.76 30.79 30.22 30.34 2,225,507 -0.76(-2.44%)
Jun 22, 2011 31.25 31.40 31.08 31.10 809,819 -0.18(-0.58%)
Jun 21, 2011 31.43 31.45 31.16 31.28 1,227,848 +0.06(+0.19%)
Jun 20, 2011 31.18 31.23 31.09 31.22 651,022 +0.23(+0.74%)
Jun 17, 2011 31.09 31.36 30.96 30.99 2,304,104 +0.15(+0.49%)
Jun 16, 2011 30.83 30.91 30.62 30.84 1,375,096 +0.04(+0.13%)
Jun 15, 2011 31.39 31.44 30.58 30.80 1,706,765 -0.77(-2.44%)
Jun 14, 2011 31.59 31.69 31.43 31.57 1,132,003 +0.18(+0.57%)
Jun 13, 2011 31.60 31.60 31.25 31.39 1,077,598 -0.18(-0.57%)
Jun 10, 2011 31.62 31.86 31.43 31.57 2,102,224 -0.23(-0.72%)
Jun 09, 2011 31.21 31.81 31.10 31.80 1,385,382 +0.63(+2.02%)
Jun 08, 2011 31.49 31.49 31.08 31.17 1,362,217 -0.42(-1.33%)
Jun 07, 2011 31.24 31.75 31.11 31.59 2,300,168 +0.46(+1.48%)
Jun 06, 2011 31.11 31.50 31.08 31.13 1,216,825 -0.08(-0.26%)
Jun 03, 2011 31.21 31.54 31.14 31.21 1,031,604 +0.05(+0.16%)
May 24, 2011 31.51 31.60 31.16 31.16 1,078,276 -0.33(-1.05%)
May 23, 2011 31.62 31.68 31.46 31.49 653,250 -0.47(-1.47%)
May 20, 2011 32.21 32.33 31.92 31.96 1,211,605 -0.28(-0.87%)
May 19, 2011 32.32 32.40 32.05 32.24 796,296 +0.17(+0.53%)
May 18, 2011 31.84 32.16 31.75 32.07 901,836 +0.25(+0.79%)
May 17, 2011 31.86 32.04 31.68 31.82 1,505,908 -0.11(-0.34%)
May 16, 2011 32.05 32.22 31.88 31.93 1,214,968 -0.30(-0.93%)
May 13, 2011 32.50 32.58 32.17 32.23 839,492 -0.27(-0.83%)
May 12, 2011 32.27 32.53 32.02 32.50 1,272,884 +0.16(+0.49%)
May 11, 2011 32.50 32.75 32.04 32.34 1,249,569 -0.21(-0.65%)
May 10, 2011 32.54 32.77 32.40 32.55 1,201,775 +0.08(+0.25%)
May 09, 2011 32.43 32.63 32.30 32.47 646,095 -0.02(-0.06%)
May 06, 2011 33.07 33.23 32.39 32.49 968,570 -0.30(-0.91%)
May 05, 2011 32.93 33.04 32.67 32.79 1,683,440 -0.25(-0.76%)
May 04, 2011 33.50 33.52 32.66 33.04 1,948,214 -0.50(-1.49%)
May 03, 2011 32.75 33.76 32.59 33.54 2,781,586 +0.60(+1.82%)
May 02, 2011 33.01 33.01 32.94 32.94 1,198,108 -0.17(-0.51%)
Apr 29, 2011 32.72 33.13 32.60 33.11 1,107,502 +0.42(+1.28%)
Apr 28, 2011 33.29 33.36 32.66 32.69 1,385,766 -0.67(-2.01%)
Apr 27, 2011 33.19 33.40 33.05 33.36 606,937 +0.16(+0.48%)
Apr 26, 2011 33.42 33.42 33.16 33.20 1,043,825 -0.03(-0.09%)
Apr 25, 2011 33.20 33.31 33.13 33.23 628,836 +0.07(+0.21%)
Apr 21, 2011 33.31 33.47 33.12 33.16 912,572 -0.26(-0.78%)
Apr 20, 2011 33.17 33.72 33.17 33.42 948,363 +0.57(+1.74%)
Apr 19, 2011 32.78 32.87 32.58 32.85 1,146,990 +0.08(+0.24%)
Apr 18, 2011 32.92 32.95 32.57 32.77 1,158,319 -0.49(-1.47%)
Apr 15, 2011 33.27 33.32 32.92 33.26 860,779 +0.12(+0.36%)
Apr 14, 2011 33.03 33.20 32.82 33.14 707,203 -0.07(-0.21%)
Apr 13, 2011 33.08 33.27 33.00 33.21 782,904 +0.21(+0.64%)
Apr 12, 2011 32.86 33.22 32.67 33.00 1,741,030 -0.03(-0.09%)
Apr 11, 2011 32.84 33.46 32.84 33.03 1,342,685 +0.21(+0.64%)
Apr 08, 2011 33.38 33.40 32.65 32.82 1,532,526 -0.37(-1.11%)
Apr 07, 2011 33.11 33.48 33.02 33.19 1,536,231 -0.01(-0.03%)
Apr 06, 2011 33.06 33.25 32.87 33.20 836,139 +0.22(+0.67%)
Apr 05, 2011 33.03 33.18 32.81 32.98 924,979 -0.13(-0.39%)
Apr 04, 2011 33.17 33.24 32.87 33.11 1,202,488 -0.12(-0.36%)
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.