Fidelity National Information Services (NY: FIS )

65.98 +0.05 (+0.08%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 28.08 28.19 27.75 27.96 6,739,474 -0.14(-0.52%)
May 30, 2012 28.25 28.30 28.04 28.10 2,562,262 -0.33(-1.17%)
May 29, 2012 28.26 28.48 27.97 28.44 1,965,234 +0.44(+1.58%)
May 25, 2012 28.15 28.20 27.87 27.99 1,163,741 -0.12(-0.42%)
May 24, 2012 28.11 28.22 27.84 28.11 2,001,560 +0.10(+0.37%)
May 23, 2012 27.64 28.04 27.54 28.01 2,402,793 +0.20(+0.71%)
May 22, 2012 27.32 27.81 27.16 27.81 2,044,031 +0.59(+2.16%)
May 21, 2012 26.77 27.27 26.76 27.23 1,697,118 +0.47(+1.75%)
May 18, 2012 27.37 27.45 26.70 26.76 1,922,276 -0.56(-2.06%)
May 17, 2012 27.71 27.75 27.32 27.32 1,793,720 -0.42(-1.51%)
May 16, 2012 27.77 28.01 27.66 27.74 1,698,075 +0.06(+0.22%)
May 15, 2012 27.69 27.88 27.49 27.68 1,358,820 -0.03(-0.12%)
May 14, 2012 27.73 27.84 27.49 27.71 1,170,723 -0.21(-0.76%)
May 11, 2012 27.66 28.07 27.58 27.93 1,565,259 +0.15(+0.55%)
May 10, 2012 27.68 27.84 27.61 27.77 1,700,074 +0.27(+0.99%)
May 09, 2012 27.17 27.71 27.16 27.50 1,723,670 +0.00(+0.00%)
May 08, 2012 27.64 27.73 27.24 27.50 1,784,535 -0.35(-1.26%)
May 07, 2012 28.00 28.13 27.81 27.85 1,147,847 -0.24(-0.85%)
May 04, 2012 28.31 28.43 28.04 28.09 1,413,133 -0.34(-1.20%)
May 03, 2012 28.84 28.84 28.41 28.43 900,609 -0.45(-1.57%)
May 02, 2012 28.91 29.00 28.73 28.88 2,222,531 -0.14(-0.50%)
May 01, 2012 28.74 29.13 28.72 29.03 2,045,323 +0.31(+1.07%)
Apr 30, 2012 28.79 28.85 28.50 28.72 1,350,845 -0.19(-0.65%)
Apr 27, 2012 28.86 29.00 28.70 28.91 2,387,026 +0.22(+0.77%)
Apr 26, 2012 28.12 29.00 28.08 28.68 2,851,426 +0.48(+1.69%)
Apr 25, 2012 28.06 28.33 27.80 28.21 2,016,285 +0.38(+1.35%)
Apr 24, 2012 27.99 28.05 27.74 27.83 1,580,078 -0.20(-0.73%)
Apr 23, 2012 27.94 28.07 27.70 28.04 1,690,589 -0.17(-0.60%)
Apr 20, 2012 28.31 28.42 28.21 28.21 2,175,854 -0.03(-0.09%)
Apr 19, 2012 28.41 28.76 28.08 28.23 1,908,707 -0.26(-0.93%)
Apr 18, 2012 28.25 28.59 28.16 28.50 2,059,305 +0.09(+0.33%)
Apr 17, 2012 27.81 28.53 27.59 28.40 2,660,573 +0.38(+1.37%)
Apr 16, 2012 27.68 28.16 27.67 28.02 1,355,391 +0.32(+1.14%)
Apr 13, 2012 27.96 28.08 27.70 27.70 1,403,320 -0.35(-1.25%)
Apr 12, 2012 27.98 28.21 27.96 28.05 1,924,838 +0.09(+0.34%)
Apr 11, 2012 27.69 28.03 27.61 27.96 2,495,006 +0.48(+1.74%)
Apr 10, 2012 27.46 27.75 27.40 27.48 3,556,969 +0.01(+0.03%)
Apr 09, 2012 27.45 27.60 27.33 27.47 1,763,978 -0.32(-1.14%)
Apr 05, 2012 27.66 27.87 27.65 27.79 2,256,683 +0.03(+0.12%)
Apr 04, 2012 28.17 28.21 27.74 27.75 1,984,816 -0.59(-2.08%)
Apr 03, 2012 28.63 28.72 28.16 28.34 1,605,388 -0.29(-1.01%)
Apr 02, 2012 28.13 28.93 28.02 28.63 3,013,040 +0.38(+1.36%)
Mar 30, 2012 28.49 28.52 28.09 28.25 2,330,512 +0.06(+0.21%)
Mar 29, 2012 27.96 28.35 27.96 28.19 1,896,545 +0.00(+0.00%)
Mar 28, 2012 28.27 28.31 27.94 28.19 1,680,799 -0.09(-0.30%)
Mar 27, 2012 28.51 28.51 28.22 28.27 1,193,687 -0.17(-0.60%)
Mar 26, 2012 28.29 28.45 28.18 28.45 1,886,862 +0.33(+1.18%)
Mar 23, 2012 28.07 28.18 27.85 28.11 1,281,649 +0.02(+0.06%)
Mar 22, 2012 27.83 28.18 27.75 28.10 1,438,328 +0.05(+0.18%)
Mar 21, 2012 27.93 28.17 27.87 28.04 1,744,520 +0.00(+0.00%)
Mar 20, 2012 27.84 28.12 27.68 28.04 2,098,272 +0.00(+0.00%)
Mar 19, 2012 28.04 28.12 27.93 28.04 1,574,860 -0.10(-0.36%)
Mar 16, 2012 28.10 28.20 27.92 28.15 4,463,952 +0.14(+0.52%)
Mar 15, 2012 27.48 28.15 27.41 28.00 2,815,117 +0.52(+1.89%)
Mar 14, 2012 27.28 27.54 27.16 27.48 1,465,342 +0.30(+1.10%)
Mar 13, 2012 27.10 27.18 26.93 27.18 2,432,620 +0.25(+0.91%)
Mar 12, 2012 26.85 27.06 26.74 26.94 1,396,603 +0.08(+0.32%)
Mar 09, 2012 26.98 27.04 26.78 26.85 1,225,368 -0.02(-0.06%)
Mar 08, 2012 26.89 26.96 26.68 26.87 1,429,220 +0.24(+0.89%)
Mar 07, 2012 26.44 26.72 26.33 26.63 1,561,367 +0.29(+1.09%)
Mar 06, 2012 26.45 26.67 26.25 26.34 1,437,353 -0.31(-1.14%)
Mar 05, 2012 26.49 26.70 26.45 26.65 1,630,531 +0.21(+0.80%)
Mar 02, 2012 27.01 27.01 26.42 26.44 1,393,569 -0.63(-2.32%)
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.