Fidelity National Information Services (NY: FIS )

150.86 USD +2.44 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 26.69 27.01 26.15 26.18 3,499,537 -0.90(-3.32%)
Oct 28, 2011 27.02 27.17 26.85 27.08 1,767,800 -0.23(-0.84%)
Oct 27, 2011 27.14 27.47 26.86 27.31 2,613,913 +1.00(+3.80%)
Oct 26, 2011 26.26 26.39 25.50 26.31 1,862,064 +0.40(+1.54%)
Oct 25, 2011 26.25 26.45 25.84 25.91 1,498,402 -0.52(-1.97%)
Oct 24, 2011 25.85 26.50 25.76 26.43 884,073 +0.65(+2.52%)
Oct 21, 2011 25.73 25.91 25.51 25.78 1,513,175 +0.33(+1.30%)
Oct 20, 2011 25.61 25.86 25.11 25.45 1,796,841 -0.12(-0.47%)
Oct 19, 2011 26.32 26.32 25.50 25.57 1,363,671 -0.75(-2.85%)
Oct 18, 2011 25.55 26.42 25.28 26.32 2,039,825 +0.71(+2.77%)
Oct 17, 2011 25.94 26.01 25.55 25.61 1,644,357 -0.49(-1.88%)
Oct 14, 2011 26.05 26.20 25.89 26.10 1,112,302 +0.36(+1.40%)
Oct 13, 2011 25.70 25.84 25.34 25.74 998,102 -0.10(-0.39%)
Oct 12, 2011 25.76 25.99 25.50 25.84 1,552,803 +0.30(+1.17%)
Oct 11, 2011 25.21 25.77 25.15 25.54 765,945 +0.06(+0.24%)
Oct 10, 2011 25.25 25.48 25.14 25.48 1,084,527 +0.69(+2.78%)
Oct 07, 2011 25.19 25.27 24.75 24.79 1,793,255 -0.40(-1.59%)
Oct 06, 2011 24.64 25.20 24.64 25.19 1,913,193 +0.86(+3.53%)
Oct 05, 2011 24.52 24.66 23.99 24.33 2,711,398 -0.14(-0.57%)
Oct 04, 2011 23.09 24.53 23.05 24.47 2,550,244 +1.02(+4.35%)
Oct 03, 2011 24.38 24.57 23.43 23.45 1,919,450 -0.87(-3.58%)
Sep 30, 2011 24.42 24.71 24.32 24.32 1,620,230 -0.47(-1.90%)
Sep 29, 2011 25.12 25.26 24.25 24.79 1,443,774 +0.12(+0.49%)
Sep 28, 2011 25.05 25.23 24.62 24.67 1,784,615 -0.38(-1.52%)
Sep 27, 2011 25.02 25.52 24.87 25.05 1,515,756 +0.50(+2.04%)
Sep 26, 2011 24.25 24.57 23.86 24.55 1,592,271 +0.45(+1.87%)
Sep 23, 2011 24.08 24.30 23.92 24.10 1,662,672 -0.06(-0.25%)
Sep 22, 2011 24.40 24.40 23.67 24.16 3,386,937 -0.72(-2.89%)
Sep 21, 2011 26.02 26.12 24.87 24.88 2,130,706 -1.14(-4.38%)
Sep 20, 2011 26.09 26.50 25.98 26.02 1,316,076 +0.00(+0.00%)
Sep 19, 2011 26.00 26.15 25.77 26.02 1,173,239 -0.49(-1.85%)
Sep 16, 2011 26.24 26.60 26.08 26.51 4,731,702 +0.33(+1.26%)
Sep 15, 2011 26.11 26.18 25.69 26.18 1,647,049 +0.43(+1.67%)
Sep 14, 2011 25.64 26.07 25.15 25.75 1,860,673 +0.20(+0.78%)
Sep 13, 2011 25.52 25.72 25.27 25.55 1,353,734 +0.04(+0.16%)
Sep 12, 2011 25.13 25.54 24.92 25.51 1,420,108 +0.14(+0.55%)
Sep 09, 2011 26.13 26.24 25.32 25.37 1,521,027 -1.10(-4.16%)
Sep 08, 2011 26.68 26.85 26.41 26.47 1,376,123 -0.35(-1.30%)
Sep 07, 2011 26.09 26.83 25.90 26.82 2,108,211 +1.08(+4.20%)
Sep 06, 2011 25.93 26.09 25.58 25.74 3,533,953 -1.08(-4.03%)
Sep 02, 2011 27.34 27.49 26.82 26.82 1,481,816 -1.03(-3.70%)
Sep 01, 2011 28.21 28.39 27.78 27.85 1,134,156 -0.33(-1.17%)
Aug 31, 2011 28.29 28.32 27.85 28.18 1,529,324 +0.08(+0.28%)
Aug 30, 2011 27.86 28.32 27.75 28.10 1,405,142 +0.04(+0.14%)
Aug 29, 2011 27.75 28.06 27.59 28.06 1,474,746 +0.69(+2.52%)
Aug 26, 2011 26.81 27.46 26.40 27.37 1,656,524 +0.40(+1.48%)
Aug 25, 2011 27.71 27.94 26.90 26.97 2,560,085 -0.60(-2.18%)
Aug 24, 2011 27.39 27.81 27.24 27.57 2,042,758 -0.43(-1.54%)
Aug 23, 2011 27.12 28.00 27.00 28.00 1,656,170 +1.00(+3.70%)
Aug 22, 2011 27.21 27.28 26.87 27.00 1,253,295 +0.34(+1.28%)
Aug 19, 2011 26.74 27.65 26.64 26.66 3,086,254 -0.26(-0.97%)
Aug 18, 2011 27.09 27.31 26.68 26.92 2,585,595 -0.95(-3.41%)
Aug 17, 2011 28.20 28.31 27.67 27.87 1,353,231 -0.20(-0.71%)
Aug 16, 2011 27.91 28.27 27.69 28.07 1,753,274 -0.18(-0.64%)
Aug 15, 2011 27.92 28.27 27.63 28.25 2,088,025 +0.17(+0.61%)
Aug 12, 2011 28.05 28.21 27.74 28.08 1,965,436 +0.22(+0.79%)
Aug 11, 2011 26.93 28.11 26.84 27.86 3,514,673 +1.13(+4.23%)
Aug 10, 2011 27.43 27.77 26.65 26.73 4,227,707 -1.20(-4.30%)
Aug 09, 2011 28.20 27.98 26.15 27.93 5,152,451 +1.23(+4.61%)
Aug 08, 2011 28.20 28.72 26.70 26.70 5,245,178 -2.24(-7.74%)
Aug 05, 2011 28.48 29.37 28.35 28.94 4,792,284 +0.77(+2.73%)
Aug 04, 2011 28.67 29.09 28.16 28.17 3,725,423 -0.82(-2.83%)
Aug 03, 2011 28.23 29.03 28.07 28.99 1,799,983 +0.74(+2.62%)
Aug 02, 2011 29.07 29.30 28.24 28.25 1,189,278 -1.10(-3.75%)
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.