Fidelity National Information Services (NY: FIS )

84.41 -0.02 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 26.17 26.38 25.96 26.14 1,843,639 -0.08(-0.30%)
Mar 30, 2011 25.91 26.23 25.89 26.22 1,230,597 +0.34(+1.33%)
Mar 29, 2011 25.40 25.95 25.36 25.88 1,125,756 +0.43(+1.70%)
Mar 28, 2011 25.64 25.67 25.42 25.44 1,238,869 -0.18(-0.69%)
Mar 25, 2011 25.75 25.93 25.58 25.62 1,061,348 -0.05(-0.19%)
Mar 24, 2011 25.31 25.71 25.24 25.67 1,632,168 +0.49(+1.94%)
Mar 23, 2011 25.24 25.30 25.09 25.18 1,353,262 -0.14(-0.54%)
Mar 22, 2011 25.15 25.36 25.12 25.32 1,590,120 +0.23(+0.92%)
Mar 21, 2011 25.12 25.15 25.04 25.08 973,361 +0.38(+1.52%)
Mar 18, 2011 24.65 24.91 24.61 24.71 2,044,243 +0.39(+1.61%)
Mar 17, 2011 24.48 24.63 24.22 24.32 1,806,991 +0.14(+0.60%)
Mar 16, 2011 24.30 24.57 24.14 24.17 2,757,203 -0.21(-0.85%)
Mar 15, 2011 24.36 24.52 24.29 24.38 1,998,511 -0.36(-1.45%)
Mar 14, 2011 24.81 24.94 24.54 24.74 894,104 -0.19(-0.77%)
Mar 11, 2011 24.66 24.97 24.64 24.93 781,310 +0.19(+0.77%)
Mar 10, 2011 25.01 25.01 24.61 24.74 2,480,806 -0.49(-1.93%)
Mar 09, 2011 25.20 25.31 24.91 25.23 1,182,971 -0.03(-0.13%)
Mar 08, 2011 24.57 25.28 24.57 25.26 1,744,124 +0.62(+2.53%)
Mar 07, 2011 25.27 25.36 24.31 24.64 2,078,482 -0.53(-2.12%)
Mar 04, 2011 25.36 25.38 25.00 25.17 1,289,022 -0.20(-0.79%)
Mar 03, 2011 25.46 25.54 25.28 25.37 2,096,398 +0.06(+0.22%)
Mar 02, 2011 25.77 25.82 25.18 25.32 2,122,748 -0.54(-2.10%)
Mar 01, 2011 25.86 25.97 25.67 25.86 3,597,537 +0.00(+0.00%)
Feb 28, 2011 25.57 25.87 25.40 25.86 2,278,102 +0.29(+1.12%)
Feb 25, 2011 24.95 25.58 24.95 25.57 1,359,270 +0.65(+2.59%)
Feb 24, 2011 24.66 25.04 24.39 24.92 1,780,502 +0.25(+1.00%)
Feb 23, 2011 25.16 25.16 24.54 24.68 1,241,315 -0.44(-1.75%)
Feb 22, 2011 25.36 25.52 25.06 25.12 1,444,287 -0.54(-2.12%)
Feb 18, 2011 25.35 25.73 25.29 25.66 1,924,681 +0.30(+1.16%)
Feb 17, 2011 25.07 25.36 24.92 25.36 1,449,782 +0.21(+0.83%)
Feb 16, 2011 25.40 25.52 25.08 25.16 1,964,703 -0.19(-0.76%)
Feb 15, 2011 25.31 25.47 25.17 25.35 955,411 +0.01(+0.03%)
Feb 14, 2011 25.44 25.45 25.19 25.34 870,599 -0.12(-0.47%)
Feb 11, 2011 25.35 25.54 25.23 25.46 1,305,142 +0.07(+0.28%)
Feb 10, 2011 25.19 25.45 25.03 25.39 1,423,935 +0.10(+0.38%)
Feb 09, 2011 25.35 25.51 25.07 25.29 2,033,828 -0.15(-0.60%)
Feb 08, 2011 24.83 25.59 24.70 25.44 2,720,020 +0.73(+2.94%)
Feb 07, 2011 24.71 24.88 24.63 24.72 1,974,902 +0.00(+0.00%)
Feb 04, 2011 24.61 24.84 24.49 24.72 1,195,860 +0.07(+0.29%)
Feb 03, 2011 24.70 24.73 24.51 24.65 1,182,210 -0.13(-0.52%)
Feb 02, 2011 24.78 24.98 24.70 24.77 1,783,255 -0.03(-0.13%)
Feb 01, 2011 24.41 24.81 24.41 24.80 1,742,922 +0.51(+2.10%)
Jan 31, 2011 24.19 24.41 24.11 24.29 1,277,022 +0.12(+0.50%)
Jan 28, 2011 24.65 24.69 24.17 24.17 1,235,197 -0.42(-1.72%)
Jan 27, 2011 24.60 24.68 24.47 24.60 1,134,166 +0.02(+0.07%)
Jan 26, 2011 24.49 24.72 24.41 24.58 1,295,568 +0.09(+0.36%)
Jan 25, 2011 24.38 24.50 24.11 24.49 1,461,356 +0.06(+0.23%)
Jan 24, 2011 24.00 24.44 23.95 24.44 1,453,060 +0.48(+2.00%)
Jan 21, 2011 23.97 24.11 23.86 23.96 1,242,826 +0.07(+0.30%)
Jan 20, 2011 23.74 23.98 23.63 23.89 1,833,756 +0.07(+0.30%)
Jan 19, 2011 24.13 24.17 23.75 23.81 1,454,910 -0.30(-1.23%)
Jan 18, 2011 24.06 24.20 23.46 24.11 2,346,275 +0.06(+0.27%)
Jan 14, 2011 23.69 24.06 23.60 24.05 2,092,401 +0.38(+1.62%)
Jan 13, 2011 23.90 23.95 23.60 23.66 2,910,850 +0.09(+0.37%)
Jan 12, 2011 22.91 23.59 22.88 23.58 2,785,821 +0.68(+2.96%)
Jan 11, 2011 22.83 22.93 22.66 22.90 1,122,279 +0.12(+0.53%)
Jan 10, 2011 22.62 22.80 22.53 22.78 1,504,764 +0.03(+0.14%)
Jan 07, 2011 22.67 22.75 22.59 22.75 1,592,172 +0.09(+0.39%)
Jan 06, 2011 22.63 22.75 22.54 22.66 1,409,394 -0.05(-0.21%)
Jan 05, 2011 22.28 22.71 22.24 22.71 1,742,339 +0.39(+1.75%)
Jan 04, 2011 22.45 22.51 22.23 22.31 2,200,142 -0.14(-0.64%)
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.