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 (%)
Jul 31, 2012 25.71 25.71 25.48 25.52 2,724,750 -0.17(-0.66%)
Jul 30, 2012 25.98 26.14 25.69 25.69 3,421,691 -0.54(-2.07%)
Jul 27, 2012 25.88 26.31 25.75 26.23 3,388,801 +0.50(+1.96%)
Jul 26, 2012 26.09 26.24 25.72 25.73 2,580,609 +0.02(+0.09%)
Jul 25, 2012 25.98 26.00 25.67 25.70 1,522,822 -0.28(-1.06%)
Jul 24, 2012 26.04 26.18 25.84 25.98 1,825,473 +0.01(+0.03%)
Jul 23, 2012 25.89 26.14 25.66 25.97 1,986,089 -0.11(-0.40%)
Jul 20, 2012 26.38 26.41 26.05 26.08 1,859,066 -0.38(-1.44%)
Jul 19, 2012 27.04 27.04 26.40 26.46 2,929,858 -0.43(-1.60%)
Jul 18, 2012 27.43 27.57 26.18 26.89 5,666,847 -0.89(-3.21%)
Jul 17, 2012 27.86 28.02 27.70 27.78 1,450,056 -0.06(-0.20%)
Jul 16, 2012 27.69 27.96 27.60 27.84 1,520,558 -0.02(-0.06%)
Jul 13, 2012 27.08 27.87 27.05 27.86 2,688,883 +0.32(+1.15%)
Jul 12, 2012 27.48 27.63 27.43 27.54 1,569,794 -0.15(-0.56%)
Jul 11, 2012 27.56 27.77 27.45 27.69 1,522,378 +0.19(+0.68%)
Jul 10, 2012 28.01 28.28 27.45 27.51 1,522,056 -0.39(-1.40%)
Jul 09, 2012 27.77 27.91 27.54 27.90 987,360 +0.06(+0.23%)
Jul 06, 2012 27.74 27.91 27.60 27.83 1,465,769 -0.15(-0.52%)
Jul 05, 2012 28.08 28.29 27.97 27.98 1,463,583 -0.27(-0.95%)
Jul 03, 2012 27.95 28.25 27.89 28.25 988,328 +0.28(+0.99%)
Jul 02, 2012 27.69 27.99 27.49 27.97 2,644,873 +0.31(+1.12%)
Jun 29, 2012 27.57 27.66 27.43 27.66 3,280,631 +0.50(+1.85%)
Jun 28, 2012 27.25 27.34 26.95 27.16 2,398,824 -0.20(-0.74%)
Jun 27, 2012 26.57 27.45 26.57 27.36 3,217,869 +0.79(+2.96%)
Jun 26, 2012 26.37 26.64 26.31 26.57 1,653,186 +0.20(+0.77%)
Jun 25, 2012 26.74 26.76 26.36 26.37 1,333,303 -0.64(-2.37%)
Jun 22, 2012 26.92 27.13 26.80 27.01 1,305,197 +0.24(+0.88%)
Jun 21, 2012 27.50 27.52 26.78 26.78 1,328,846 -0.71(-2.60%)
Jun 20, 2012 27.09 27.54 27.09 27.49 2,204,842 +0.37(+1.35%)
Jun 19, 2012 27.03 27.35 27.02 27.13 1,231,580 +0.15(+0.54%)
Jun 18, 2012 26.74 27.03 26.61 26.98 1,169,880 +0.18(+0.67%)
Jun 15, 2012 26.47 26.86 26.40 26.80 3,822,420 +0.35(+1.32%)
Jun 14, 2012 26.29 26.55 26.27 26.45 1,620,027 +0.16(+0.62%)
Jun 13, 2012 25.91 26.42 25.66 26.29 2,386,688 +0.40(+1.54%)
Jun 12, 2012 25.83 26.01 25.67 25.89 1,524,788 +0.12(+0.47%)
Jun 11, 2012 26.32 26.40 25.76 25.77 1,471,405 -0.35(-1.36%)
Jun 08, 2012 25.79 26.13 25.74 26.13 929,752 +0.23(+0.87%)
Jun 07, 2012 26.23 26.25 25.86 25.90 1,322,115 -0.02(-0.09%)
Jun 06, 2012 25.79 25.93 25.64 25.92 1,856,338 +0.35(+1.39%)
Jun 05, 2012 25.15 25.61 25.06 25.57 1,587,891 +0.37(+1.47%)
Jun 04, 2012 25.30 25.47 24.97 25.20 2,260,291 -0.10(-0.41%)
Jun 01, 2012 26.08 26.13 25.29 25.30 2,660,329 -1.14(-4.30%)
May 31, 2012 26.55 26.66 26.24 26.44 7,126,653 -0.14(-0.52%)
May 30, 2012 26.71 26.76 26.52 26.58 2,709,462 -0.31(-1.17%)
May 29, 2012 26.72 26.93 26.45 26.89 2,078,135 +0.42(+1.58%)
May 25, 2012 26.62 26.67 26.35 26.47 1,230,597 -0.11(-0.42%)
May 24, 2012 26.59 26.69 26.33 26.59 2,116,549 +0.10(+0.37%)
May 23, 2012 26.14 26.52 26.04 26.49 2,540,832 +0.19(+0.71%)
May 22, 2012 25.84 26.30 25.68 26.30 2,161,460 +0.56(+2.16%)
May 21, 2012 25.31 25.79 25.30 25.75 1,794,617 +0.44(+1.75%)
May 18, 2012 25.88 25.96 25.25 25.30 2,032,710 -0.53(-2.06%)
May 17, 2012 26.21 26.25 25.84 25.84 1,896,768 -0.40(-1.51%)
May 16, 2012 26.26 26.49 26.16 26.23 1,795,628 +0.06(+0.22%)
May 15, 2012 26.18 26.37 26.00 26.17 1,436,884 -0.03(-0.12%)
May 14, 2012 26.22 26.33 26.00 26.21 1,237,980 -0.20(-0.76%)
May 11, 2012 26.16 26.55 26.09 26.41 1,655,182 +0.15(+0.55%)
May 10, 2012 26.17 26.33 26.11 26.26 1,797,742 +0.26(+0.99%)
May 09, 2012 25.70 26.21 25.68 26.00 1,822,694 +0.00(+0.00%)
May 08, 2012 26.14 26.22 25.76 26.00 1,887,056 -0.33(-1.26%)
May 07, 2012 26.48 26.60 26.30 26.34 1,213,791 -0.23(-0.85%)
May 04, 2012 26.77 26.89 26.51 26.56 1,494,316 -0.32(-1.20%)
May 03, 2012 27.27 27.27 26.87 26.88 952,349 -0.43(-1.57%)
May 02, 2012 27.34 27.42 27.17 27.31 2,350,214 -0.14(-0.50%)
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.