Fidelity National Information Services (NY: FIS )

54.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 23.66 23.75 23.51 23.66 2,383,978 +0.00(+0.00%)
Jan 30, 2012 23.38 23.68 23.26 23.66 1,183,700 +0.01(+0.03%)
Jan 27, 2012 23.42 23.71 23.39 23.65 1,534,833 +0.12(+0.49%)
Jan 26, 2012 23.54 23.60 23.36 23.54 1,158,640 +0.07(+0.28%)
Jan 25, 2012 23.18 23.53 23.04 23.47 1,234,291 +0.23(+1.00%)
Jan 24, 2012 22.91 23.30 22.86 23.24 1,144,106 +0.07(+0.32%)
Jan 23, 2012 23.03 23.20 22.92 23.16 1,286,784 +0.10(+0.43%)
Jan 20, 2012 22.86 23.10 22.77 23.06 1,688,882 +0.20(+0.87%)
Jan 19, 2012 22.78 23.01 22.76 22.86 1,584,604 +0.17(+0.77%)
Jan 18, 2012 22.39 22.73 22.25 22.69 1,059,439 +0.30(+1.33%)
Jan 17, 2012 22.45 22.61 22.35 22.39 1,645,038 +0.07(+0.33%)
Jan 13, 2012 22.32 22.39 22.13 22.32 1,731,602 -0.13(-0.59%)
Jan 12, 2012 22.70 22.73 22.35 22.45 2,425,546 -0.11(-0.48%)
Jan 11, 2012 22.43 22.64 22.40 22.56 1,281,783 +0.05(+0.22%)
Jan 10, 2012 22.63 22.82 22.19 22.51 1,957,910 +0.15(+0.67%)
Jan 09, 2012 21.95 22.42 21.93 22.36 1,767,938 +0.46(+2.12%)
Jan 06, 2012 22.23 22.35 21.87 21.90 2,201,303 -0.39(-1.75%)
Jan 05, 2012 22.00 22.53 22.00 22.28 2,264,425 +0.17(+0.75%)
Jan 04, 2012 22.05 22.19 21.80 22.12 2,060,473 +0.09(+0.41%)
Dec 30, 2011 21.99 22.13 21.93 22.03 1,154,168 +0.05(+0.23%)
Dec 29, 2011 21.91 22.02 21.84 21.98 1,576,196 +0.16(+0.72%)
Dec 28, 2011 22.10 22.16 21.75 21.82 1,863,749 -0.27(-1.20%)
Dec 27, 2011 21.95 22.23 21.94 22.09 1,268,105 +0.05(+0.23%)
Dec 23, 2011 21.95 22.16 21.94 22.04 1,276,311 +0.45(+2.07%)
Dec 21, 2011 21.32 21.61 21.25 21.59 1,922,264 +0.16(+0.73%)
Dec 20, 2011 21.14 21.57 21.14 21.43 3,388,599 +0.70(+3.40%)
Dec 19, 2011 21.16 21.20 20.69 20.73 1,938,898 -0.33(-1.57%)
Dec 16, 2011 21.07 21.33 20.93 21.06 3,023,329 +0.16(+0.75%)
Dec 15, 2011 21.22 21.37 20.86 20.90 2,257,517 -0.13(-0.63%)
Dec 14, 2011 20.86 21.25 20.81 21.03 3,046,428 +0.17(+0.83%)
Dec 13, 2011 21.15 21.31 20.74 20.86 2,150,242 -0.15(-0.71%)
Dec 12, 2011 21.12 21.22 20.96 21.01 2,181,585 -0.26(-1.21%)
Dec 09, 2011 20.90 21.41 20.86 21.26 2,944,721 +0.44(+2.10%)
Dec 08, 2011 21.35 21.44 20.79 20.83 3,517,333 -0.64(-2.97%)
Dec 07, 2011 20.80 21.48 20.62 21.46 3,091,024 +0.59(+2.81%)
Dec 06, 2011 21.16 21.16 20.88 20.88 2,531,515 -0.28(-1.33%)
Dec 05, 2011 20.92 21.30 20.84 21.16 2,763,890 +0.56(+2.73%)
Dec 02, 2011 20.58 20.64 20.47 20.60 2,952,668 +0.25(+1.22%)
Dec 01, 2011 19.83 20.51 19.79 20.35 3,133,679 +0.43(+2.16%)
Nov 30, 2011 19.50 19.93 19.35 19.92 4,421,440 +1.07(+5.70%)
Nov 29, 2011 19.12 19.16 18.82 18.84 2,485,845 -0.36(-1.85%)
Nov 28, 2011 19.15 19.24 19.03 19.20 1,346,642 +0.53(+2.83%)
Nov 25, 2011 18.76 18.93 18.63 18.67 1,059,959 -0.17(-0.88%)
Nov 23, 2011 18.70 19.02 18.64 18.83 2,903,134 -0.04(-0.22%)
Nov 22, 2011 19.29 19.36 18.82 18.88 2,581,526 -0.45(-2.31%)
Nov 21, 2011 19.26 19.44 19.11 19.32 2,383,579 -0.26(-1.31%)
Nov 18, 2011 19.55 19.68 19.37 19.58 3,894,805 +0.04(+0.21%)
Nov 17, 2011 20.17 20.26 19.50 19.54 3,154,132 -0.69(-3.43%)
Nov 16, 2011 20.42 20.74 20.21 20.23 2,217,699 -0.35(-1.69%)
Nov 15, 2011 20.64 20.80 20.45 20.58 4,628,319 -0.09(-0.44%)
Nov 14, 2011 21.17 21.18 20.59 20.67 2,185,003 -0.64(-3.03%)
Nov 11, 2011 21.09 21.36 21.06 21.31 1,146,327 +0.57(+2.75%)
Nov 10, 2011 20.82 20.90 20.49 20.74 1,900,882 +0.18(+0.88%)
Nov 09, 2011 20.90 21.04 20.55 20.56 2,444,353 -0.93(-4.31%)
Nov 08, 2011 21.30 21.49 21.05 21.49 1,355,294 +0.27(+1.29%)
Nov 07, 2011 20.85 21.22 20.74 21.22 1,849,940 +0.36(+1.70%)
Nov 04, 2011 20.90 21.00 20.60 20.86 2,085,708 -0.23(-1.10%)
Nov 03, 2011 20.51 21.12 20.26 21.09 2,416,811 +0.76(+3.74%)
Nov 02, 2011 20.78 20.92 20.21 20.33 3,875,679 -0.17(-0.85%)
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.