Fidelity National Information Services (NY: FIS )

70.27 +0.48 (+0.69%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 24.04 24.14 23.89 24.04 2,345,934 +0.00(+0.00%)
Jan 30, 2012 23.76 24.06 23.64 24.04 1,164,810 +0.01(+0.03%)
Jan 27, 2012 23.80 24.09 23.77 24.04 1,510,340 +0.12(+0.49%)
Jan 26, 2012 23.92 23.98 23.74 23.92 1,140,150 +0.07(+0.28%)
Jan 25, 2012 23.56 23.91 23.41 23.85 1,214,594 +0.24(+1.00%)
Jan 24, 2012 23.28 23.67 23.24 23.61 1,125,849 +0.08(+0.32%)
Jan 23, 2012 23.40 23.57 23.29 23.54 1,266,249 +0.10(+0.43%)
Jan 20, 2012 23.24 23.47 23.14 23.44 1,661,930 +0.20(+0.87%)
Jan 19, 2012 23.15 23.38 23.13 23.24 1,559,317 +0.18(+0.77%)
Jan 18, 2012 22.76 23.10 22.61 23.06 1,042,532 +0.30(+1.33%)
Jan 17, 2012 22.81 22.97 22.71 22.76 1,618,786 +0.08(+0.33%)
Jan 13, 2012 22.68 22.76 22.49 22.68 1,703,969 -0.13(-0.59%)
Jan 12, 2012 23.07 23.10 22.71 22.81 2,386,839 -0.11(-0.48%)
Jan 11, 2012 22.80 23.01 22.76 22.92 1,261,328 +0.05(+0.22%)
Jan 10, 2012 23.00 23.19 22.55 22.87 1,926,665 +0.15(+0.67%)
Jan 09, 2012 22.31 22.78 22.28 22.72 1,739,724 +0.47(+2.12%)
Jan 06, 2012 22.59 22.71 22.23 22.25 2,166,174 -0.40(-1.75%)
Jan 05, 2012 22.36 22.90 22.36 22.65 2,228,289 +0.17(+0.75%)
Jan 04, 2012 22.41 22.55 22.15 22.48 2,027,592 +0.09(+0.41%)
Dec 30, 2011 22.35 22.49 22.28 22.39 1,135,749 +0.05(+0.23%)
Dec 29, 2011 22.27 22.38 22.19 22.33 1,551,042 +0.16(+0.72%)
Dec 28, 2011 22.46 22.52 22.11 22.17 1,834,007 -0.27(-1.20%)
Dec 27, 2011 22.30 22.60 22.29 22.44 1,247,869 +0.05(+0.23%)
Dec 23, 2011 22.31 22.52 22.29 22.39 1,255,944 +0.45(+2.07%)
Dec 21, 2011 21.66 21.96 21.59 21.94 1,891,588 +0.16(+0.73%)
Dec 20, 2011 21.48 21.92 21.48 21.78 3,334,523 +0.72(+3.40%)
Dec 19, 2011 21.50 21.54 21.03 21.06 1,907,957 -0.34(-1.57%)
Dec 16, 2011 21.41 21.67 21.27 21.40 2,975,082 +0.16(+0.75%)
Dec 15, 2011 21.56 21.71 21.20 21.24 2,221,491 -0.13(-0.63%)
Dec 14, 2011 21.20 21.59 21.15 21.37 2,997,813 +0.18(+0.83%)
Dec 13, 2011 21.49 21.66 21.07 21.20 2,115,928 -0.15(-0.71%)
Dec 12, 2011 21.46 21.56 21.30 21.35 2,146,771 -0.26(-1.21%)
Dec 09, 2011 21.24 21.75 21.20 21.61 2,897,729 +0.45(+2.10%)
Dec 08, 2011 21.69 21.79 21.12 21.16 3,461,202 -0.65(-2.97%)
Dec 07, 2011 21.14 21.83 20.95 21.81 3,041,697 +0.60(+2.81%)
Dec 06, 2011 21.50 21.50 21.21 21.21 2,491,116 -0.29(-1.33%)
Dec 05, 2011 21.26 21.64 21.17 21.50 2,719,782 +0.57(+2.73%)
Dec 02, 2011 20.91 20.98 20.80 20.93 2,905,548 +0.25(+1.22%)
Dec 01, 2011 20.16 20.85 20.11 20.68 3,083,671 +0.44(+2.16%)
Nov 30, 2011 19.81 20.25 19.66 20.24 4,350,882 +1.09(+5.70%)
Nov 29, 2011 19.43 19.47 19.12 19.15 2,446,175 -0.36(-1.85%)
Nov 28, 2011 19.46 19.55 19.34 19.51 1,325,152 +0.54(+2.83%)
Nov 25, 2011 19.06 19.23 18.93 18.97 1,043,044 -0.17(-0.88%)
Nov 23, 2011 19.01 19.33 18.94 19.14 2,856,805 -0.04(-0.22%)
Nov 22, 2011 19.60 19.68 19.12 19.18 2,540,330 -0.45(-2.31%)
Nov 21, 2011 19.58 19.75 19.42 19.64 2,345,541 -0.26(-1.31%)
Nov 18, 2011 19.86 20.00 19.69 19.90 3,832,650 +0.04(+0.21%)
Nov 17, 2011 20.49 20.58 19.81 19.85 3,103,797 -0.71(-3.43%)
Nov 16, 2011 20.75 21.08 20.53 20.56 2,182,308 -0.35(-1.69%)
Nov 15, 2011 20.98 21.14 20.79 20.91 4,554,459 -0.09(-0.44%)
Nov 14, 2011 21.51 21.53 20.92 21.00 2,150,134 -0.66(-3.03%)
Nov 11, 2011 21.43 21.70 21.40 21.66 1,128,034 +0.58(+2.75%)
Nov 10, 2011 21.16 21.24 20.82 21.08 1,870,547 +0.18(+0.88%)
Nov 09, 2011 21.24 21.38 20.88 20.90 2,405,345 -0.94(-4.31%)
Nov 08, 2011 21.64 21.84 21.39 21.84 1,333,665 +0.28(+1.29%)
Nov 07, 2011 21.19 21.56 21.08 21.56 1,820,418 +0.36(+1.70%)
Nov 04, 2011 21.24 21.34 20.94 21.20 2,052,423 -0.24(-1.10%)
Nov 03, 2011 20.85 21.46 20.59 21.43 2,378,243 +0.77(+3.74%)
Nov 02, 2011 21.11 21.26 20.54 20.66 3,813,829 -0.18(-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.