Skip to main content

Fidelity National Information Services (NY: FIS )

74.18 +0.72 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 29.50 29.72 29.49 29.49 2,680,039 -0.02(-0.06%)
Nov 29, 2012 29.49 29.75 29.40 29.50 1,974,401 +0.02(+0.06%)
Nov 28, 2012 28.96 29.51 28.95 29.49 2,646,854 +0.33(+1.15%)
Nov 27, 2012 29.21 29.32 29.00 29.15 2,066,373 -0.11(-0.36%)
Nov 26, 2012 29.14 29.32 28.98 29.26 1,580,416 +0.03(+0.11%)
Nov 23, 2012 29.11 29.27 29.03 29.22 471,497 +0.16(+0.53%)
Nov 21, 2012 29.02 29.17 28.93 29.07 755,090 +0.06(+0.20%)
Nov 20, 2012 28.73 29.19 28.64 29.01 2,896,090 +0.29(+1.02%)
Nov 19, 2012 28.78 28.81 28.52 28.72 1,994,275 +0.13(+0.46%)
Nov 16, 2012 28.07 28.75 28.07 28.59 3,060,117 +0.55(+1.95%)
Nov 15, 2012 28.15 28.37 27.83 28.04 1,699,801 -0.04(-0.15%)
Nov 14, 2012 27.84 28.77 27.46 28.08 1,549,553 -0.46(-1.60%)
Nov 13, 2012 28.33 28.65 28.12 28.54 1,790,741 +0.04(+0.14%)
Nov 12, 2012 28.21 28.64 28.07 28.50 2,179,289 +0.30(+1.07%)
Nov 09, 2012 27.95 28.35 27.86 28.19 1,677,545 +0.16(+0.55%)
Nov 08, 2012 28.18 28.23 27.87 28.04 2,807,808 -0.18(-0.64%)
Nov 07, 2012 28.05 28.51 27.97 28.22 2,938,156 -0.15(-0.52%)
Nov 06, 2012 28.06 28.95 27.18 28.37 5,464,041 +1.18(+4.36%)
Nov 05, 2012 27.31 27.38 26.79 27.18 2,140,529 -0.20(-0.72%)
Nov 02, 2012 27.20 27.55 27.08 27.38 2,309,465 +0.31(+1.15%)
Nov 01, 2012 26.84 27.20 26.69 27.07 2,518,576 +0.22(+0.82%)
Oct 31, 2012 26.66 27.01 26.65 26.85 2,588,861 +0.20(+0.77%)
Oct 26, 2012 26.59 26.64 26.64 26.64 1,240,014 +0.07(+0.25%)
Oct 25, 2012 26.90 26.95 26.50 26.58 3,378,505 -0.16(-0.58%)
Oct 24, 2012 26.65 26.73 26.38 26.73 2,255,110 +0.12(+0.46%)
Oct 23, 2012 26.45 26.67 26.20 26.61 1,520,629 +0.14(+0.52%)
Oct 19, 2012 26.61 26.61 26.33 26.47 1,787,956 -0.07(-0.28%)
Oct 18, 2012 26.58 26.71 26.48 26.54 953,488 -0.10(-0.37%)
Oct 17, 2012 26.57 26.68 26.53 26.64 662,986 +0.07(+0.28%)
Oct 16, 2012 26.47 26.62 26.44 26.57 989,890 +0.15(+0.56%)
Oct 15, 2012 26.10 26.49 25.93 26.42 1,850,274 +0.38(+1.47%)
Oct 12, 2012 25.73 26.15 25.71 26.04 2,001,218 +0.33(+1.30%)
Oct 11, 2012 25.63 25.83 25.53 25.70 1,746,407 +0.27(+1.06%)
Oct 10, 2012 25.24 25.50 25.24 25.43 2,812,060 +0.12(+0.48%)
Oct 09, 2012 25.52 25.59 25.31 25.31 1,639,619 -0.29(-1.15%)
Oct 08, 2012 25.64 25.70 25.47 25.61 1,331,946 -0.12(-0.48%)
Oct 05, 2012 26.32 26.45 25.72 25.73 3,596,183 +0.29(+1.16%)
Oct 04, 2012 25.39 25.59 25.28 25.43 2,664,188 +0.11(+0.45%)
Oct 03, 2012 25.30 25.43 25.17 25.32 2,201,975 +0.02(+0.06%)
Oct 02, 2012 25.14 25.43 25.12 25.30 2,500,906 +0.07(+0.29%)
Oct 01, 2012 25.59 25.65 25.23 25.23 2,326,414 -0.27(-1.06%)
Sep 28, 2012 25.82 25.90 25.48 25.50 2,820,703 -0.38(-1.45%)
Sep 27, 2012 26.05 26.11 25.86 25.88 1,939,603 -0.11(-0.41%)
Sep 26, 2012 26.37 26.44 25.92 25.98 2,299,596 -0.37(-1.39%)
Sep 25, 2012 26.63 26.81 26.35 26.35 2,024,260 -0.16(-0.62%)
Sep 24, 2012 26.36 26.70 26.28 26.51 2,479,883 -0.15(-0.55%)
Sep 21, 2012 26.68 26.79 26.52 26.66 4,706,482 +0.07(+0.25%)
Sep 20, 2012 26.37 26.67 26.25 26.59 1,922,489 +0.18(+0.68%)
Sep 19, 2012 26.50 26.61 26.41 26.41 2,355,165 -0.08(-0.31%)
Sep 18, 2012 26.33 26.50 26.20 26.50 1,417,637 +0.18(+0.68%)
Sep 17, 2012 25.90 26.37 25.77 26.32 5,716,529 +0.42(+1.64%)
Sep 14, 2012 26.09 26.13 25.85 25.89 2,976,638 -0.18(-0.69%)
Sep 13, 2012 25.74 26.16 25.69 26.07 2,423,231 +0.33(+1.30%)
Sep 12, 2012 26.05 26.05 25.70 25.74 1,633,934 -0.20(-0.79%)
Sep 11, 2012 26.37 26.37 25.93 25.94 1,731,158 -0.41(-1.54%)
Sep 10, 2012 26.34 26.53 26.32 26.35 1,289,362 -0.18(-0.67%)
Sep 07, 2012 26.48 26.64 26.44 26.52 1,452,194 +0.03(+0.12%)
Sep 06, 2012 26.04 26.51 26.02 26.49 1,755,425 +0.61(+2.35%)
Sep 05, 2012 25.70 26.09 25.66 25.88 2,288,441 +0.25(+0.98%)
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.