Skip to main content

Fidelity National Information Services (NY: FIS )

84.43 -0.61 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 26.64 26.74 26.32 26.52 7,104,363 -0.14(-0.52%)
May 30, 2012 26.80 26.85 26.60 26.66 2,700,988 -0.32(-1.17%)
May 29, 2012 26.81 27.02 26.53 26.98 2,071,636 +0.42(+1.58%)
May 25, 2012 26.70 26.75 26.43 26.56 1,226,748 -0.11(-0.42%)
May 24, 2012 26.67 26.77 26.41 26.67 2,109,929 +0.10(+0.37%)
May 23, 2012 26.22 26.60 26.13 26.57 2,532,885 +0.19(+0.71%)
May 22, 2012 25.92 26.39 25.76 26.39 2,154,699 +0.56(+2.16%)
May 21, 2012 25.39 25.87 25.38 25.83 1,789,004 +0.45(+1.75%)
May 18, 2012 25.96 26.04 25.33 25.38 2,026,352 -0.53(-2.06%)
May 17, 2012 26.29 26.33 25.92 25.92 1,890,836 -0.40(-1.51%)
May 16, 2012 26.35 26.57 26.24 26.31 1,790,012 +0.06(+0.22%)
May 15, 2012 26.26 26.45 26.08 26.26 1,432,390 -0.03(-0.12%)
May 14, 2012 26.30 26.41 26.08 26.29 1,234,108 -0.20(-0.76%)
May 11, 2012 26.24 26.63 26.17 26.49 1,650,006 +0.15(+0.55%)
May 10, 2012 26.26 26.41 26.19 26.35 1,792,119 +0.26(+0.99%)
May 09, 2012 25.78 26.29 25.76 26.09 1,816,993 +0.00(+0.00%)
May 08, 2012 26.22 26.30 25.84 26.09 1,881,154 -0.33(-1.26%)
May 07, 2012 26.56 26.68 26.38 26.42 1,209,994 -0.23(-0.85%)
May 04, 2012 26.85 26.97 26.60 26.64 1,489,643 -0.32(-1.20%)
May 03, 2012 27.36 27.36 26.95 26.97 949,370 -0.43(-1.57%)
May 02, 2012 27.43 27.51 27.25 27.40 2,342,864 -0.14(-0.50%)
May 01, 2012 27.26 27.63 27.24 27.53 2,156,061 +0.29(+1.07%)
Apr 30, 2012 27.31 27.37 27.04 27.24 1,423,983 -0.18(-0.65%)
Apr 27, 2012 27.38 27.51 27.23 27.42 2,516,264 +0.21(+0.77%)
Apr 26, 2012 26.68 27.51 26.64 27.21 3,005,808 +0.45(+1.69%)
Apr 25, 2012 26.62 26.88 26.37 26.76 2,125,451 +0.36(+1.35%)
Apr 24, 2012 26.56 26.61 26.32 26.40 1,665,626 -0.19(-0.73%)
Apr 23, 2012 26.51 26.63 26.28 26.60 1,782,121 -0.16(-0.60%)
Apr 20, 2012 26.85 26.96 26.76 26.76 2,293,659 -0.02(-0.09%)
Apr 19, 2012 26.95 27.28 26.64 26.78 2,012,048 -0.25(-0.93%)
Apr 18, 2012 26.80 27.12 26.71 27.03 2,170,801 +0.09(+0.33%)
Apr 17, 2012 26.38 27.07 26.18 26.94 2,804,622 +0.36(+1.37%)
Apr 16, 2012 26.26 26.72 26.25 26.58 1,428,775 +0.30(+1.14%)
Apr 13, 2012 26.52 26.64 26.28 26.28 1,479,298 -0.33(-1.25%)
Apr 12, 2012 26.54 26.76 26.52 26.61 2,029,053 +0.09(+0.34%)
Apr 11, 2012 26.26 26.59 26.19 26.52 2,630,091 +0.45(+1.74%)
Apr 10, 2012 26.05 26.33 26.00 26.07 3,749,551 +0.01(+0.03%)
Apr 09, 2012 26.04 26.18 25.93 26.06 1,859,483 -0.30(-1.14%)
Apr 05, 2012 26.24 26.43 26.23 26.36 2,378,864 +0.03(+0.12%)
Apr 04, 2012 26.73 26.76 26.31 26.33 2,092,278 -0.56(-2.08%)
Apr 03, 2012 27.16 27.24 26.71 26.89 1,692,307 -0.28(-1.01%)
Apr 02, 2012 26.68 27.45 26.58 27.16 3,176,172 +0.36(+1.36%)
Mar 30, 2012 27.02 27.06 26.64 26.80 2,456,690 +0.06(+0.21%)
Mar 29, 2012 26.52 26.90 26.52 26.74 1,999,228 +0.00(+0.00%)
Mar 28, 2012 26.82 26.85 26.50 26.74 1,771,801 -0.08(-0.30%)
Mar 27, 2012 27.05 27.05 26.77 26.82 1,258,316 -0.16(-0.60%)
Mar 26, 2012 26.84 26.99 26.73 26.98 1,989,021 +0.32(+1.18%)
Mar 23, 2012 26.63 26.73 26.42 26.67 1,351,040 +0.02(+0.06%)
Mar 22, 2012 26.40 26.73 26.33 26.65 1,516,202 +0.05(+0.18%)
Mar 21, 2012 26.50 26.72 26.43 26.60 1,838,972 +0.00(+0.00%)
Mar 20, 2012 26.41 26.68 26.26 26.60 2,211,877 +0.00(+0.00%)
Mar 19, 2012 26.60 26.68 26.50 26.60 1,660,127 -0.10(-0.36%)
Mar 16, 2012 26.65 26.75 26.48 26.70 4,705,640 +0.14(+0.52%)
Mar 15, 2012 26.07 26.70 26.01 26.56 2,967,534 +0.49(+1.89%)
Mar 14, 2012 25.88 26.13 25.76 26.07 1,544,679 +0.28(+1.10%)
Mar 13, 2012 25.71 25.79 25.55 25.79 2,564,327 +0.23(+0.91%)
Mar 12, 2012 25.47 25.67 25.37 25.55 1,472,218 +0.08(+0.32%)
Mar 09, 2012 25.59 25.65 25.40 25.47 1,291,712 -0.02(-0.06%)
Mar 08, 2012 25.51 25.57 25.31 25.49 1,506,601 +0.23(+0.89%)
Mar 07, 2012 25.08 25.34 24.97 25.26 1,645,903 +0.27(+1.09%)
Mar 06, 2012 25.09 25.30 24.90 24.99 1,515,175 -0.29(-1.15%)
Mar 05, 2012 25.13 25.33 25.09 25.28 1,718,811 +0.20(+0.80%)
Mar 02, 2012 25.63 25.63 25.06 25.08 1,469,020 -0.59(-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.