Fidelity National Information Services (NY: FIS )

65.53 -0.45 (-0.68%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 25.89 26.10 25.82 26.00 1,239,915 +0.16(+0.62%)
Jun 29, 2011 25.62 25.91 25.62 25.84 1,681,517 +0.29(+1.12%)
Jun 28, 2011 25.54 25.62 25.48 25.55 1,686,166 +0.04(+0.17%)
Jun 27, 2011 25.51 25.60 25.25 25.51 1,029,650 +0.12(+0.47%)
Jun 24, 2011 25.60 25.73 25.35 25.39 1,897,235 -0.23(-0.89%)
Jun 23, 2011 25.97 26.00 25.51 25.62 2,635,982 -0.64(-2.44%)
Jun 22, 2011 26.38 26.51 26.24 26.26 959,183 -0.15(-0.58%)
Jun 21, 2011 26.54 26.55 26.31 26.41 1,454,313 +0.05(+0.19%)
Jun 20, 2011 26.32 26.37 26.25 26.36 771,097 +0.19(+0.74%)
Jun 17, 2011 26.25 26.48 26.14 26.16 2,729,076 +0.13(+0.49%)
Jun 16, 2011 26.03 26.10 25.85 26.04 1,628,720 +0.03(+0.13%)
Jun 15, 2011 26.50 26.54 25.82 26.00 2,021,563 -0.65(-2.44%)
Jun 14, 2011 26.67 26.76 26.54 26.65 1,340,791 +0.19(+0.73%)
Jun 13, 2011 26.64 26.64 26.34 26.46 1,278,387 -0.15(-0.57%)
Jun 10, 2011 26.65 26.86 26.49 26.61 2,493,933 -0.19(-0.72%)
Jun 09, 2011 26.31 26.81 26.22 26.81 1,643,521 +0.53(+2.02%)
Jun 08, 2011 26.54 26.54 26.20 26.27 1,616,039 -0.35(-1.33%)
Jun 07, 2011 26.33 26.76 26.22 26.63 2,728,760 +0.39(+1.48%)
Jun 06, 2011 26.22 26.55 26.20 26.24 1,443,556 -0.07(-0.26%)
Jun 03, 2011 26.31 26.59 26.25 26.31 1,223,823 +0.04(+0.16%)
May 24, 2011 26.56 26.64 26.27 26.27 1,279,192 -0.28(-1.05%)
May 23, 2011 26.65 26.70 26.52 26.54 774,970 -0.40(-1.47%)
May 20, 2011 27.15 27.25 26.90 26.94 1,437,364 -0.24(-0.87%)
May 19, 2011 27.24 27.31 27.02 27.18 944,670 +0.14(+0.53%)
May 18, 2011 26.84 27.11 26.76 27.03 1,069,875 +0.21(+0.79%)
May 17, 2011 26.86 27.01 26.70 26.82 1,786,504 -0.09(-0.34%)
May 16, 2011 27.02 27.16 26.87 26.91 1,441,353 -0.25(-0.93%)
May 13, 2011 27.40 27.46 27.12 27.17 995,915 -0.23(-0.83%)
May 12, 2011 27.20 27.42 26.99 27.40 1,510,061 +0.13(+0.49%)
May 11, 2011 27.40 27.61 27.01 27.26 1,482,402 -0.18(-0.65%)
May 10, 2011 27.43 27.62 27.31 27.44 1,425,702 +0.07(+0.25%)
May 09, 2011 27.34 27.50 27.23 27.37 766,482 -0.02(-0.06%)
May 06, 2011 27.88 28.01 27.30 27.39 1,149,044 -0.25(-0.91%)
May 05, 2011 27.76 27.85 27.54 27.64 1,997,116 -0.21(-0.76%)
May 04, 2011 28.24 28.26 27.53 27.85 2,311,226 -0.42(-1.49%)
May 03, 2011 27.61 28.46 27.47 28.27 3,299,881 +0.51(+1.82%)
May 02, 2011 27.83 27.83 27.77 27.77 1,421,352 -0.14(-0.51%)
Apr 29, 2011 27.58 27.93 27.48 27.91 1,313,863 +0.35(+1.28%)
Apr 28, 2011 28.06 28.12 27.53 27.56 1,643,976 -0.56(-2.01%)
Apr 27, 2011 27.98 28.15 27.86 28.12 720,028 +0.13(+0.48%)
Apr 26, 2011 28.17 28.17 27.95 27.99 1,238,321 -0.03(-0.09%)
Apr 25, 2011 27.99 28.08 27.93 28.01 746,007 +0.06(+0.21%)
Apr 21, 2011 28.08 28.21 27.92 27.95 1,082,612 -0.22(-0.78%)
Apr 20, 2011 27.96 28.42 27.96 28.17 1,125,072 +0.48(+1.74%)
Apr 19, 2011 27.63 27.71 27.46 27.69 1,360,709 +0.07(+0.24%)
Apr 18, 2011 27.75 27.77 27.45 27.62 1,374,149 -0.41(-1.47%)
Apr 15, 2011 28.04 28.09 27.75 28.04 1,021,168 +0.10(+0.36%)
Apr 14, 2011 27.84 27.99 27.67 27.93 838,976 -0.06(-0.21%)
Apr 13, 2011 27.88 28.04 27.82 27.99 928,783 +0.18(+0.64%)
Apr 12, 2011 27.70 28.01 27.54 27.82 2,065,437 -0.03(-0.09%)
Apr 11, 2011 27.68 28.20 27.68 27.84 1,592,868 +0.18(+0.64%)
Apr 08, 2011 28.14 28.15 27.52 27.67 1,818,082 -0.31(-1.11%)
Apr 07, 2011 27.91 28.22 27.83 27.98 1,822,478 -0.01(-0.03%)
Apr 06, 2011 27.87 28.03 27.71 27.99 991,937 +0.19(+0.67%)
Apr 05, 2011 27.84 27.97 27.66 27.80 1,097,331 -0.11(-0.39%)
Apr 04, 2011 27.96 28.02 27.71 27.91 1,426,548 -0.10(-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.