Fidelity National Information Services (NY: FIS )

125.14 USD +0.05 (+0.04%)
Streaming Delayed Price Updated: 1:39 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 32.64 33.07 32.63 32.87 2,114,490 +0.25(+0.77%)
Oct 26, 2012 32.56 32.62 32.62 32.62 1,012,800 +0.08(+0.25%)
Oct 25, 2012 32.93 33.00 32.45 32.54 2,759,443 -0.19(-0.58%)
Oct 24, 2012 32.63 32.73 32.30 32.73 1,841,894 +0.15(+0.46%)
Oct 23, 2012 32.38 32.65 32.08 32.58 1,241,996 +0.17(+0.52%)
Oct 19, 2012 32.58 32.58 32.24 32.41 1,460,339 -0.09(-0.28%)
Oct 18, 2012 32.54 32.70 32.42 32.50 778,775 -0.12(-0.37%)
Oct 17, 2012 32.53 32.66 32.48 32.62 541,504 +0.09(+0.28%)
Oct 16, 2012 32.41 32.59 32.37 32.53 808,507 +0.18(+0.56%)
Oct 15, 2012 31.95 32.43 31.75 32.35 1,511,238 +0.47(+1.47%)
Oct 12, 2012 31.50 32.02 31.48 31.88 1,634,524 +0.41(+1.30%)
Oct 11, 2012 31.38 31.63 31.26 31.47 1,426,403 +0.33(+1.06%)
Oct 10, 2012 30.90 31.22 30.90 31.14 2,296,791 +0.15(+0.48%)
Oct 09, 2012 31.25 31.33 30.99 30.99 1,339,183 -0.36(-1.15%)
Oct 08, 2012 31.39 31.47 31.19 31.35 1,087,886 -0.15(-0.48%)
Oct 05, 2012 32.22 32.39 31.49 31.50 2,937,234 +0.36(+1.16%)
Oct 04, 2012 31.08 31.33 30.95 31.14 2,176,014 +0.14(+0.45%)
Oct 03, 2012 30.98 31.14 30.82 31.00 1,798,495 +0.02(+0.06%)
Oct 02, 2012 30.78 31.13 30.76 30.98 2,042,651 +0.09(+0.29%)
Oct 01, 2012 31.33 31.41 30.89 30.89 1,900,132 -0.33(-1.06%)
Sep 28, 2012 31.61 31.71 31.20 31.22 2,303,850 -0.46(-1.45%)
Sep 27, 2012 31.90 31.97 31.66 31.68 1,584,199 -0.13(-0.41%)
Sep 26, 2012 32.28 32.37 31.74 31.81 1,878,228 -0.45(-1.39%)
Sep 25, 2012 32.60 32.83 32.26 32.26 1,653,344 -0.20(-0.62%)
Sep 24, 2012 32.27 32.69 32.18 32.46 2,025,480 -0.18(-0.55%)
Sep 21, 2012 32.66 32.80 32.47 32.64 3,844,087 +0.08(+0.25%)
Sep 20, 2012 32.29 32.65 32.14 32.56 1,570,221 +0.22(+0.68%)
Sep 19, 2012 32.44 32.58 32.33 32.34 1,923,615 -0.10(-0.31%)
Sep 18, 2012 32.24 32.45 32.08 32.44 1,157,876 +0.22(+0.68%)
Sep 17, 2012 31.71 32.29 31.55 32.22 4,669,057 +0.52(+1.64%)
Sep 14, 2012 31.94 31.99 31.64 31.70 2,431,212 -0.22(-0.69%)
Sep 13, 2012 31.52 32.03 31.45 31.92 1,979,209 +0.41(+1.30%)
Sep 12, 2012 31.89 31.89 31.47 31.51 1,334,539 -0.45(-1.41%)
Sep 11, 2012 32.49 32.49 31.95 31.96 1,405,100 -0.50(-1.54%)
Sep 10, 2012 32.45 32.69 32.43 32.46 1,046,515 -0.22(-0.67%)
Sep 07, 2012 32.62 32.82 32.58 32.68 1,178,678 +0.04(+0.12%)
Sep 06, 2012 32.08 32.66 32.06 32.64 1,424,796 +0.75(+2.35%)
Sep 05, 2012 31.66 32.15 31.61 31.89 1,857,420 +0.31(+0.98%)
Sep 04, 2012 31.52 31.71 31.30 31.58 1,162,024 +0.08(+0.25%)
Aug 31, 2012 31.66 31.70 31.31 31.50 1,333,652 +0.02(+0.06%)
Aug 30, 2012 31.58 31.66 31.45 31.48 1,151,771 -0.24(-0.76%)
Aug 29, 2012 31.72 31.80 31.50 31.72 784,520 -0.20(-0.63%)
Aug 27, 2012 32.10 32.10 31.82 31.92 614,570 -0.04(-0.13%)
Aug 24, 2012 31.58 32.03 31.48 31.96 1,016,134 +0.24(+0.76%)
Aug 23, 2012 31.62 31.80 31.44 31.72 1,024,553 +0.04(+0.13%)
Aug 22, 2012 31.70 31.89 31.50 31.68 1,131,842 -0.30(-0.94%)
Aug 21, 2012 31.97 32.19 31.83 31.98 2,622,077 -0.02(-0.06%)
Aug 20, 2012 31.18 32.11 31.18 32.00 2,587,375 +0.83(+2.66%)
Aug 17, 2012 30.97 31.20 30.83 31.17 5,803,425 +0.27(+0.87%)
Aug 16, 2012 30.95 31.17 30.71 30.90 1,480,050 +0.02(+0.06%)
Aug 15, 2012 31.05 31.13 30.86 30.88 1,217,872 -0.25(-0.80%)
Aug 14, 2012 31.07 31.25 31.00 31.13 1,625,449 +0.14(+0.45%)
Aug 13, 2012 30.95 31.02 30.79 30.99 1,621,288 -0.07(-0.23%)
Aug 10, 2012 30.91 31.09 30.91 31.06 928,332 +0.02(+0.06%)
Aug 09, 2012 31.00 31.13 30.93 31.04 806,690 +0.04(+0.13%)
Aug 08, 2012 30.95 31.14 30.84 31.00 2,352,499 -0.04(-0.13%)
Aug 07, 2012 31.26 31.33 31.04 31.04 2,095,070 -0.09(-0.29%)
Aug 06, 2012 31.50 31.63 31.08 31.13 1,105,619 -0.34(-1.08%)
Aug 03, 2012 31.22 31.56 31.05 31.47 3,021,154 +0.61(+1.98%)
Aug 02, 2012 30.55 30.94 30.46 30.86 2,399,923 +0.15(+0.49%)
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.