Fidelity National Information Services (NY: FIS )

84.43 -0.61 (-0.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 27.03 27.06 26.65 26.80 2,456,313 +0.06(+0.21%)
Mar 29, 2012 26.53 26.90 26.53 26.75 1,998,921 +0.00(+0.00%)
Mar 28, 2012 26.83 26.86 26.51 26.75 1,771,529 -0.08(-0.30%)
Mar 27, 2012 27.05 27.05 26.77 26.83 1,258,122 -0.16(-0.60%)
Mar 26, 2012 26.84 27.00 26.74 26.99 1,988,715 +0.32(+1.18%)
Mar 23, 2012 26.63 26.74 26.42 26.67 1,350,833 +0.02(+0.06%)
Mar 22, 2012 26.41 26.74 26.33 26.66 1,515,970 +0.05(+0.18%)
Mar 21, 2012 26.50 26.73 26.44 26.61 1,838,690 +0.00(+0.00%)
Mar 20, 2012 26.41 26.68 26.26 26.61 2,211,538 +0.00(+0.00%)
Mar 19, 2012 26.61 26.68 26.50 26.61 1,659,872 -0.10(-0.36%)
Mar 16, 2012 26.66 26.75 26.49 26.71 4,704,918 +0.14(+0.52%)
Mar 15, 2012 26.07 26.71 26.01 26.57 2,967,078 +0.49(+1.89%)
Mar 14, 2012 25.88 26.13 25.77 26.07 1,544,442 +0.28(+1.10%)
Mar 13, 2012 25.71 25.79 25.55 25.79 2,563,934 +0.23(+0.91%)
Mar 12, 2012 25.48 25.68 25.37 25.56 1,471,992 +0.08(+0.32%)
Mar 09, 2012 25.60 25.65 25.40 25.48 1,291,514 -0.02(-0.06%)
Mar 08, 2012 25.51 25.58 25.32 25.49 1,506,370 +0.23(+0.89%)
Mar 07, 2012 25.08 25.35 24.98 25.27 1,645,651 +0.27(+1.09%)
Mar 06, 2012 25.09 25.30 24.91 24.99 1,514,943 -0.29(-1.14%)
Mar 05, 2012 25.13 25.33 25.09 25.28 1,718,548 +0.20(+0.80%)
Mar 02, 2012 25.63 25.63 25.07 25.08 1,468,795 -0.60(-2.32%)
Mar 01, 2012 25.57 25.72 25.52 25.68 2,962,004 +0.16(+0.63%)
Feb 29, 2012 25.31 25.57 25.17 25.52 2,995,566 +0.20(+0.79%)
Feb 28, 2012 25.14 25.44 24.97 25.32 2,488,870 +0.21(+0.83%)
Feb 27, 2012 24.83 25.26 24.69 25.11 1,929,995 +0.12(+0.48%)
Feb 24, 2012 24.99 25.11 24.91 24.99 1,904,050 -0.03(-0.13%)
Feb 23, 2012 24.71 25.08 24.65 25.02 3,817,329 +0.31(+1.24%)
Feb 22, 2012 24.60 24.89 24.60 24.71 2,895,644 -0.03(-0.13%)
Feb 21, 2012 24.77 24.84 24.58 24.75 2,515,485 +0.06(+0.23%)
Feb 17, 2012 25.16 25.17 24.53 24.69 4,262,709 -0.37(-1.48%)
Feb 16, 2012 25.28 25.34 25.05 25.06 2,209,805 -0.23(-0.89%)
Feb 15, 2012 25.27 25.71 25.16 25.28 3,883,058 +0.32(+1.29%)
Feb 14, 2012 23.85 25.17 23.85 24.96 5,546,478 +1.64(+7.03%)
Feb 13, 2012 23.18 23.39 23.03 23.32 3,021,980 +0.28(+1.22%)
Feb 10, 2012 23.00 23.06 22.94 23.04 1,980,946 -0.10(-0.42%)
Feb 09, 2012 23.28 23.30 23.05 23.14 2,482,183 -0.04(-0.17%)
Feb 08, 2012 23.24 23.34 23.07 23.18 2,929,968 -0.06(-0.28%)
Feb 07, 2012 23.37 23.37 23.21 23.24 2,087,846 -0.29(-1.23%)
Feb 06, 2012 23.44 23.58 23.37 23.53 1,454,161 -0.11(-0.48%)
Feb 03, 2012 23.32 23.64 23.29 23.64 3,012,225 +0.52(+2.26%)
Feb 02, 2012 23.18 23.19 23.05 23.12 2,291,541 +0.04(+0.17%)
Feb 01, 2012 22.94 23.14 22.90 23.08 2,588,646 +0.11(+0.49%)
Jan 31, 2012 22.97 23.06 22.83 22.97 2,455,783 +0.00(+0.00%)
Jan 30, 2012 22.69 22.98 22.58 22.97 1,219,352 +0.01(+0.04%)
Jan 27, 2012 22.73 23.01 22.70 22.96 1,581,061 +0.11(+0.49%)
Jan 26, 2012 22.85 22.91 22.68 22.85 1,193,538 +0.06(+0.28%)
Jan 25, 2012 22.50 22.84 22.36 22.78 1,271,467 +0.23(+1.00%)
Jan 24, 2012 22.24 22.61 22.20 22.56 1,178,566 +0.07(+0.32%)
Jan 23, 2012 22.36 22.52 22.25 22.49 1,325,542 +0.10(+0.43%)
Jan 20, 2012 22.20 22.42 22.11 22.39 1,739,750 +0.19(+0.87%)
Jan 19, 2012 22.12 22.33 22.09 22.20 1,632,332 +0.17(+0.77%)
Jan 18, 2012 21.74 22.07 21.60 22.03 1,091,349 +0.29(+1.33%)
Jan 17, 2012 21.79 21.95 21.70 21.74 1,694,586 +0.07(+0.33%)
Jan 13, 2012 21.67 21.74 21.48 21.67 1,783,758 -0.13(-0.59%)
Jan 12, 2012 22.04 22.07 21.70 21.79 2,498,603 -0.10(-0.48%)
Jan 11, 2012 21.78 21.98 21.75 21.90 1,320,390 +0.05(+0.22%)
Jan 10, 2012 21.97 22.16 21.54 21.85 2,016,881 +0.14(+0.67%)
Jan 09, 2012 21.31 21.76 21.29 21.71 1,821,187 +0.45(+2.12%)
Jan 06, 2012 21.58 21.70 21.23 21.26 2,267,605 -0.38(-1.75%)
Jan 05, 2012 21.36 21.87 21.36 21.63 2,332,628 +0.16(+0.75%)
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.