Fidelity National Information Services (NY: FIS )

122.16 USD -2.16 (-1.74%)
Streaming Delayed Price Updated: 12:56 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 33.97 34.08 33.80 34.08 2,662,734 +0.62(+1.85%)
Jun 28, 2012 33.57 33.68 33.20 33.46 1,947,013 -0.25(-0.74%)
Jun 27, 2012 32.74 33.82 32.74 33.71 2,611,793 +0.97(+2.96%)
Jun 26, 2012 32.49 32.83 32.42 32.74 1,341,814 +0.25(+0.77%)
Jun 25, 2012 32.95 32.97 32.48 32.49 1,082,180 -0.79(-2.37%)
Jun 22, 2012 33.17 33.43 33.02 33.28 1,059,367 +0.29(+0.88%)
Jun 21, 2012 33.88 33.91 32.99 32.99 1,078,562 -0.88(-2.60%)
Jun 20, 2012 33.38 33.93 33.38 33.87 1,789,567 +0.45(+1.35%)
Jun 19, 2012 33.30 33.70 33.29 33.42 999,616 +0.18(+0.54%)
Jun 18, 2012 32.94 33.30 32.79 33.24 949,537 +0.22(+0.67%)
Jun 15, 2012 32.61 33.09 32.53 33.02 3,102,479 +0.43(+1.32%)
Jun 14, 2012 32.39 32.71 32.36 32.59 1,314,900 +0.20(+0.62%)
Jun 13, 2012 31.92 32.55 31.62 32.39 1,937,163 +0.29(+0.90%)
Jun 12, 2012 32.02 32.25 31.82 32.10 1,229,888 +0.15(+0.47%)
Jun 11, 2012 32.63 32.73 31.94 31.95 1,186,830 -0.44(-1.36%)
Jun 08, 2012 31.98 32.39 31.91 32.39 749,935 +0.28(+0.87%)
Jun 07, 2012 32.52 32.54 32.06 32.11 1,066,413 -0.03(-0.09%)
Jun 06, 2012 31.97 32.15 31.79 32.14 1,497,315 +0.44(+1.39%)
Jun 05, 2012 31.18 31.75 31.07 31.70 1,280,787 +0.46(+1.47%)
Jun 04, 2012 31.37 31.58 30.96 31.24 1,823,142 -0.13(-0.41%)
Jun 01, 2012 32.33 32.39 31.35 31.37 2,145,811 -1.41(-4.30%)
May 31, 2012 32.92 33.05 32.53 32.78 5,748,330 -0.17(-0.52%)
May 30, 2012 33.12 33.18 32.88 32.95 2,185,442 -0.39(-1.17%)
May 29, 2012 33.13 33.39 32.79 33.34 1,676,216 +0.52(+1.58%)
May 25, 2012 33.00 33.06 32.67 32.82 992,595 -0.14(-0.42%)
May 24, 2012 32.96 33.08 32.64 32.96 1,707,200 +0.12(+0.37%)
May 23, 2012 32.41 32.88 32.29 32.84 2,049,425 +0.23(+0.71%)
May 22, 2012 32.03 32.61 31.84 32.61 1,743,425 +0.69(+2.16%)
May 21, 2012 31.38 31.97 31.37 31.92 1,447,531 +0.55(+1.75%)
May 18, 2012 32.09 32.18 31.30 31.37 1,639,576 -0.66(-2.06%)
May 17, 2012 32.49 32.54 32.03 32.03 1,529,926 -0.49(-1.51%)
May 16, 2012 32.56 32.84 32.43 32.52 1,448,347 +0.07(+0.22%)
May 15, 2012 32.46 32.69 32.23 32.45 1,158,985 -0.04(-0.12%)
May 14, 2012 32.51 32.64 32.23 32.49 998,550 -0.25(-0.76%)
May 11, 2012 32.43 32.91 32.34 32.74 1,335,064 +0.18(+0.55%)
May 10, 2012 32.45 32.64 32.37 32.56 1,450,052 +0.32(+0.99%)
May 09, 2012 31.86 32.49 31.84 32.24 1,470,178 +0.00(+0.00%)
May 08, 2012 32.41 32.51 31.94 32.24 1,522,092 -0.41(-1.26%)
May 07, 2012 32.83 32.98 32.60 32.65 979,039 -0.28(-0.85%)
May 04, 2012 33.19 33.33 32.87 32.93 1,205,310 -0.40(-1.20%)
May 03, 2012 33.81 33.81 33.31 33.33 768,161 -0.53(-1.57%)
May 02, 2012 33.90 34.00 33.68 33.86 1,895,674 -0.17(-0.50%)
May 01, 2012 33.69 34.15 33.67 34.03 1,744,527 +0.36(+1.07%)
Apr 30, 2012 33.75 33.83 33.42 33.67 1,152,183 -0.22(-0.65%)
Apr 27, 2012 33.84 34.00 33.65 33.89 2,035,977 +0.26(+0.77%)
Apr 26, 2012 32.97 34.00 32.92 33.63 2,432,080 +0.56(+1.69%)
Apr 25, 2012 32.90 33.22 32.59 33.07 1,719,759 +0.44(+1.35%)
Apr 24, 2012 32.82 32.89 32.53 32.63 1,347,703 -0.24(-0.73%)
Apr 23, 2012 32.76 32.91 32.48 32.87 1,441,962 -0.20(-0.60%)
Apr 20, 2012 33.19 33.32 33.07 33.07 1,855,861 -0.03(-0.09%)
Apr 19, 2012 33.31 33.72 32.92 33.10 1,628,002 -0.31(-0.93%)
Apr 18, 2012 33.12 33.52 33.01 33.41 1,756,453 +0.11(+0.33%)
Apr 17, 2012 32.60 33.45 32.35 33.30 2,269,295 +0.45(+1.37%)
Apr 16, 2012 32.45 33.02 32.44 32.85 1,156,060 +0.37(+1.14%)
Apr 13, 2012 32.78 32.92 32.48 32.48 1,196,940 -0.41(-1.25%)
Apr 12, 2012 32.80 33.08 32.78 32.89 1,641,761 +0.11(+0.34%)
Apr 11, 2012 32.46 32.86 32.37 32.78 2,128,077 +0.56(+1.74%)
Apr 10, 2012 32.20 32.54 32.13 32.22 3,033,862 +0.01(+0.03%)
Apr 09, 2012 32.18 32.36 32.04 32.21 1,504,558 -0.37(-1.14%)
Apr 05, 2012 32.43 32.67 32.42 32.58 1,924,803 +0.04(+0.12%)
Apr 04, 2012 33.03 33.07 32.52 32.54 1,692,918 -0.69(-2.08%)
Apr 03, 2012 33.57 33.67 33.01 33.23 1,369,291 -0.34(-1.01%)
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.