Fidelity National Information Services (NY: FIS )

73.02 +0.44 (+0.61%)
Streaming Delayed Price Updated: 11:55 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 28.19 28.56 28.18 28.39 2,448,214 +0.22(+0.77%)
Oct 26, 2012 28.12 28.17 28.17 28.17 1,172,647 +0.07(+0.25%)
Oct 25, 2012 28.44 28.50 28.03 28.10 3,194,958 -0.16(-0.58%)
Oct 24, 2012 28.18 28.27 27.90 28.27 2,132,595 +0.13(+0.46%)
Oct 23, 2012 27.97 28.20 27.71 28.14 1,438,016 +0.15(+0.52%)
Oct 19, 2012 28.14 28.14 27.85 27.99 1,690,820 -0.08(-0.28%)
Oct 18, 2012 28.10 28.24 28.00 28.07 901,686 -0.10(-0.37%)
Oct 17, 2012 28.10 28.21 28.05 28.17 626,968 +0.08(+0.28%)
Oct 16, 2012 27.99 28.15 27.96 28.10 936,111 +0.16(+0.56%)
Oct 15, 2012 27.59 28.01 27.42 27.94 1,749,752 +0.41(+1.47%)
Oct 12, 2012 27.21 27.66 27.19 27.53 1,892,496 +0.35(+1.30%)
Oct 11, 2012 27.10 27.32 27.00 27.18 1,651,528 +0.29(+1.06%)
Oct 10, 2012 26.69 26.96 26.69 26.90 2,659,287 +0.13(+0.48%)
Oct 09, 2012 26.99 27.06 26.77 26.77 1,550,542 -0.31(-1.15%)
Oct 08, 2012 27.11 27.18 26.94 27.08 1,259,584 -0.13(-0.48%)
Oct 05, 2012 27.83 27.97 27.20 27.21 3,400,809 +0.31(+1.16%)
Oct 04, 2012 26.84 27.06 26.74 26.90 2,519,448 +0.12(+0.45%)
Oct 03, 2012 26.76 26.89 26.62 26.77 2,082,346 +0.02(+0.06%)
Oct 02, 2012 26.58 26.89 26.57 26.76 2,365,037 +0.08(+0.29%)
Oct 01, 2012 27.06 27.13 26.68 26.68 2,200,024 -0.29(-1.06%)
Sep 28, 2012 27.30 27.39 26.94 26.96 2,667,460 -0.40(-1.45%)
Sep 27, 2012 27.55 27.61 27.34 27.36 1,834,228 -0.11(-0.41%)
Sep 26, 2012 27.88 27.96 27.41 27.47 2,174,663 -0.39(-1.39%)
Sep 25, 2012 28.16 28.35 27.86 27.86 1,914,286 -0.17(-0.62%)
Sep 24, 2012 27.87 28.23 27.79 28.04 2,345,156 -0.16(-0.55%)
Sep 21, 2012 28.21 28.33 28.04 28.19 4,450,789 +0.07(+0.25%)
Sep 20, 2012 27.89 28.20 27.76 28.12 1,818,044 +0.19(+0.68%)
Sep 19, 2012 28.02 28.14 27.92 27.93 2,227,214 -0.09(-0.31%)
Sep 18, 2012 27.85 28.03 27.71 28.02 1,340,620 +0.19(+0.68%)
Sep 17, 2012 27.39 27.89 27.25 27.83 5,405,961 +0.45(+1.64%)
Sep 14, 2012 27.59 27.63 27.33 27.38 2,814,923 -0.19(-0.69%)
Sep 13, 2012 27.22 27.67 27.16 27.57 2,291,582 +0.35(+1.30%)
Sep 12, 2012 27.54 27.54 27.18 27.21 1,545,165 -0.22(-0.79%)
Sep 11, 2012 27.89 27.89 27.42 27.43 1,637,107 -0.43(-1.54%)
Sep 10, 2012 27.85 28.06 27.83 27.86 1,219,313 -0.19(-0.67%)
Sep 07, 2012 28.00 28.17 27.96 28.05 1,373,299 +0.03(+0.12%)
Sep 06, 2012 27.53 28.03 27.52 28.01 1,660,056 +0.64(+2.35%)
Sep 05, 2012 27.17 27.59 27.13 27.37 2,164,114 +0.27(+0.98%)
Sep 04, 2012 27.05 27.22 26.86 27.10 1,353,895 +0.07(+0.25%)
Aug 31, 2012 27.17 27.21 26.87 27.04 1,553,862 +0.02(+0.06%)
Aug 30, 2012 27.10 27.17 26.99 27.02 1,341,949 -0.21(-0.76%)
Aug 29, 2012 27.22 27.29 27.04 27.22 914,058 -0.17(-0.63%)
Aug 27, 2012 27.55 27.55 27.31 27.40 716,046 -0.03(-0.13%)
Aug 24, 2012 27.10 27.49 27.02 27.43 1,183,916 +0.21(+0.76%)
Aug 23, 2012 27.14 27.29 26.98 27.22 1,193,725 +0.03(+0.13%)
Aug 22, 2012 27.21 27.37 27.04 27.19 1,318,730 -0.26(-0.94%)
Aug 21, 2012 27.44 27.63 27.32 27.45 3,055,030 -0.02(-0.06%)
Aug 20, 2012 26.76 27.56 26.76 27.46 3,014,598 +0.71(+2.66%)
Aug 17, 2012 26.58 26.78 26.46 26.75 6,761,677 +0.23(+0.87%)
Aug 16, 2012 26.56 26.75 26.36 26.52 1,724,433 +0.02(+0.06%)
Aug 15, 2012 26.65 26.72 26.49 26.50 1,418,965 -0.21(-0.80%)
Aug 14, 2012 26.67 26.82 26.61 26.72 1,893,840 +0.12(+0.45%)
Aug 13, 2012 26.56 26.62 26.43 26.60 1,888,992 -0.06(-0.23%)
Aug 10, 2012 26.53 26.68 26.53 26.66 1,081,616 +0.02(+0.06%)
Aug 09, 2012 26.61 26.72 26.55 26.64 939,889 +0.03(+0.13%)
Aug 08, 2012 26.56 26.73 26.47 26.61 2,740,940 -0.03(-0.13%)
Aug 07, 2012 26.83 26.89 26.64 26.64 2,441,004 -0.08(-0.29%)
Aug 06, 2012 27.04 27.15 26.68 26.72 1,288,177 -0.29(-1.08%)
Aug 03, 2012 26.80 27.09 26.65 27.01 3,520,002 +0.52(+1.98%)
Aug 02, 2012 26.22 26.56 26.14 26.49 2,796,194 +0.13(+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.