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 (%)
May 24, 2011 25.12 25.19 24.84 24.84 1,352,473 -0.26(-1.05%)
May 23, 2011 25.21 25.26 25.08 25.11 819,366 -0.37(-1.47%)
May 20, 2011 25.68 25.77 25.44 25.48 1,519,707 -0.22(-0.87%)
May 19, 2011 25.77 25.83 25.55 25.70 998,788 +0.14(+0.53%)
May 18, 2011 25.38 25.64 25.31 25.57 1,131,166 +0.20(+0.79%)
May 17, 2011 25.40 25.54 25.26 25.37 1,888,849 -0.09(-0.34%)
May 16, 2011 25.55 25.69 25.42 25.46 1,523,925 -0.24(-0.93%)
May 13, 2011 25.91 25.97 25.65 25.70 1,052,968 -0.22(-0.83%)
May 12, 2011 25.73 25.93 25.53 25.91 1,596,568 +0.13(+0.49%)
May 11, 2011 25.91 26.11 25.54 25.78 1,567,324 -0.17(-0.65%)
May 10, 2011 25.94 26.13 25.83 25.95 1,507,377 +0.06(+0.25%)
May 09, 2011 25.86 26.01 25.75 25.89 810,392 -0.02(-0.06%)
May 06, 2011 26.37 26.49 25.82 25.90 1,214,870 -0.24(-0.91%)
May 05, 2011 26.25 26.34 26.05 26.14 2,111,526 -0.20(-0.76%)
May 04, 2011 26.71 26.72 26.04 26.34 2,443,630 -0.40(-1.49%)
May 03, 2011 26.11 26.92 25.98 26.74 3,488,922 +0.48(+1.82%)
May 02, 2011 26.32 26.32 26.26 26.26 1,502,777 -0.14(-0.51%)
Apr 29, 2011 26.09 26.41 25.99 26.40 1,389,131 +0.33(+1.28%)
Apr 28, 2011 26.54 26.60 26.04 26.06 1,738,155 -0.53(-2.01%)
Apr 27, 2011 26.46 26.63 26.35 26.60 761,276 +0.13(+0.48%)
Apr 26, 2011 26.64 26.64 26.44 26.47 1,309,261 -0.02(-0.09%)
Apr 25, 2011 26.47 26.56 26.42 26.49 788,744 +0.06(+0.21%)
Apr 21, 2011 26.56 26.68 26.41 26.44 1,144,632 -0.21(-0.78%)
Apr 20, 2011 26.45 26.88 26.45 26.64 1,189,524 +0.45(+1.74%)
Apr 19, 2011 26.13 26.21 25.97 26.19 1,438,660 +0.06(+0.24%)
Apr 18, 2011 26.25 26.27 25.97 26.13 1,452,870 -0.39(-1.47%)
Apr 15, 2011 26.52 26.56 26.25 26.52 1,079,668 +0.10(+0.36%)
Apr 14, 2011 26.33 26.47 26.17 26.42 887,039 -0.06(-0.21%)
Apr 13, 2011 26.37 26.52 26.31 26.48 981,990 +0.17(+0.64%)
Apr 12, 2011 26.20 26.49 26.05 26.31 2,183,760 -0.02(-0.09%)
Apr 11, 2011 26.18 26.68 26.18 26.33 1,684,119 +0.17(+0.64%)
Apr 08, 2011 26.61 26.63 26.03 26.17 1,922,235 -0.29(-1.11%)
Apr 07, 2011 26.40 26.69 26.33 26.46 1,926,882 -0.01(-0.03%)
Apr 06, 2011 26.36 26.51 26.21 26.47 1,048,762 +0.18(+0.67%)
Apr 05, 2011 26.33 26.45 26.16 26.29 1,160,194 -0.10(-0.39%)
Apr 04, 2011 26.45 26.50 26.21 26.40 1,508,271 -0.10(-0.36%)
Apr 01, 2011 26.13 26.61 26.12 26.49 2,239,965 +0.43(+1.65%)
Mar 31, 2011 26.09 26.30 25.88 26.06 1,849,140 -0.08(-0.30%)
Mar 30, 2011 25.83 26.15 25.82 26.14 1,234,268 +0.34(+1.33%)
Mar 29, 2011 25.32 25.87 25.28 25.80 1,129,115 +0.43(+1.70%)
Mar 28, 2011 25.56 25.59 25.34 25.37 1,242,566 -0.18(-0.69%)
Mar 25, 2011 25.67 25.86 25.50 25.54 1,064,515 -0.05(-0.19%)
Mar 24, 2011 25.23 25.63 25.17 25.59 1,637,038 +0.49(+1.94%)
Mar 23, 2011 25.17 25.23 25.02 25.11 1,357,299 -0.14(-0.54%)
Mar 22, 2011 25.07 25.29 25.04 25.24 1,594,865 +0.23(+0.92%)
Mar 21, 2011 25.04 25.07 24.96 25.01 976,265 +0.37(+1.52%)
Mar 18, 2011 24.58 24.83 24.53 24.64 2,050,342 +0.39(+1.61%)
Mar 17, 2011 24.41 24.56 24.15 24.24 1,812,383 +0.14(+0.60%)
Mar 16, 2011 24.23 24.50 24.07 24.10 2,765,430 -0.21(-0.85%)
Mar 15, 2011 24.28 24.45 24.22 24.31 2,004,474 -0.36(-1.45%)
Mar 14, 2011 24.74 24.87 24.47 24.67 896,772 -0.19(-0.77%)
Mar 11, 2011 24.59 24.90 24.56 24.86 783,641 +0.19(+0.77%)
Mar 10, 2011 24.94 24.94 24.53 24.67 2,488,208 -0.49(-1.93%)
Mar 09, 2011 25.13 25.23 24.83 25.15 1,186,500 -0.03(-0.13%)
Mar 08, 2011 24.50 25.21 24.50 25.18 1,749,327 +0.62(+2.53%)
Mar 07, 2011 25.19 25.28 24.24 24.56 2,084,683 -0.53(-2.12%)
Mar 04, 2011 25.28 25.30 24.93 25.10 1,292,868 -0.20(-0.79%)
Mar 03, 2011 25.38 25.46 25.21 25.30 2,102,654 +0.06(+0.22%)
Mar 02, 2011 25.69 25.74 25.11 25.24 2,129,081 -0.54(-2.10%)
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.