Skip to main content

Fidelity National Information Services (NY: FIS )

76.57 -0.50 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 27.96 28.47 27.79 28.46 2,568,193 +0.45(+1.61%)
Dec 28, 2012 28.06 28.36 28.01 28.01 1,529,461 -0.26(-0.93%)
Dec 27, 2012 28.02 28.36 27.81 28.27 2,458,038 +0.19(+0.67%)
Dec 26, 2012 28.56 28.60 28.05 28.08 1,416,968 -0.49(-1.72%)
Dec 24, 2012 28.57 28.71 28.38 28.57 767,865 +0.05(+0.17%)
Dec 21, 2012 28.93 29.23 28.40 28.53 3,768,999 -0.47(-1.61%)
Dec 20, 2012 28.62 29.20 28.40 28.99 6,145,331 +0.32(+1.11%)
Dec 19, 2012 28.73 28.75 28.36 28.67 6,470,358 -0.08(-0.28%)
Dec 18, 2012 28.57 28.83 28.54 28.75 8,376,571 +0.14(+0.49%)
Dec 17, 2012 29.18 29.25 28.55 28.62 8,274,932 -0.39(-1.35%)
Dec 14, 2012 29.11 29.19 28.94 29.01 3,908,815 -0.05(-0.17%)
Dec 13, 2012 29.43 29.52 28.78 29.06 5,025,400 -0.47(-1.58%)
Dec 12, 2012 29.70 29.93 29.47 29.52 3,855,954 -0.04(-0.14%)
Dec 11, 2012 29.65 29.86 29.42 29.56 3,810,622 -0.07(-0.22%)
Dec 10, 2012 29.40 29.80 29.32 29.63 3,978,253 +0.23(+0.77%)
Dec 07, 2012 30.03 30.20 29.21 29.40 4,414,278 -0.66(-2.19%)
Dec 06, 2012 29.86 30.09 29.65 30.06 4,214,699 +0.22(+0.74%)
Dec 05, 2012 29.56 30.01 29.23 29.84 4,311,338 +0.39(+1.33%)
Dec 04, 2012 29.17 29.56 29.17 29.45 2,976,778 +0.10(+0.33%)
Nov 30, 2012 29.37 29.59 29.35 29.35 2,692,132 -0.02(-0.06%)
Nov 29, 2012 29.36 29.62 29.27 29.37 1,983,310 +0.02(+0.06%)
Nov 28, 2012 28.83 29.38 28.82 29.35 2,658,797 +0.33(+1.15%)
Nov 27, 2012 29.08 29.19 28.87 29.02 2,075,697 -0.11(-0.36%)
Nov 26, 2012 29.01 29.19 28.85 29.13 1,587,547 +0.03(+0.11%)
Nov 23, 2012 28.98 29.14 28.90 29.09 473,624 +0.15(+0.53%)
Nov 21, 2012 28.89 29.04 28.80 28.94 758,497 +0.06(+0.20%)
Nov 20, 2012 28.60 29.06 28.52 28.88 2,909,157 +0.29(+1.02%)
Nov 19, 2012 28.65 28.68 28.39 28.59 2,003,273 +0.13(+0.46%)
Nov 16, 2012 27.95 28.62 27.95 28.46 3,073,925 +0.54(+1.95%)
Nov 15, 2012 28.02 28.25 27.70 27.91 1,707,470 -0.04(-0.15%)
Nov 14, 2012 27.71 28.64 27.34 27.95 1,556,545 -0.46(-1.60%)
Nov 13, 2012 28.20 28.52 27.99 28.41 1,798,821 +0.04(+0.14%)
Nov 12, 2012 28.08 28.51 27.95 28.37 2,189,122 +0.30(+1.07%)
Nov 09, 2012 27.82 28.22 27.73 28.07 1,685,114 +0.15(+0.55%)
Nov 08, 2012 28.05 28.10 27.74 27.91 2,820,477 -0.18(-0.64%)
Nov 07, 2012 27.92 28.39 27.85 28.09 2,951,413 -0.15(-0.52%)
Nov 06, 2012 27.94 28.82 27.06 28.24 5,488,695 +1.18(+4.36%)
Nov 05, 2012 27.19 27.25 26.67 27.06 2,150,187 -0.20(-0.72%)
Nov 02, 2012 27.08 27.43 26.95 27.25 2,319,886 +0.31(+1.15%)
Nov 01, 2012 26.72 27.08 26.57 26.95 2,529,940 +0.22(+0.82%)
Oct 31, 2012 26.54 26.89 26.53 26.73 2,600,543 +0.20(+0.77%)
Oct 26, 2012 26.47 26.52 26.52 26.52 1,245,610 +0.07(+0.25%)
Oct 25, 2012 26.78 26.83 26.39 26.46 3,393,750 -0.15(-0.58%)
Oct 24, 2012 26.53 26.61 26.26 26.61 2,265,286 +0.12(+0.46%)
Oct 23, 2012 26.33 26.55 26.08 26.49 1,527,490 +0.14(+0.52%)
Oct 19, 2012 26.49 26.49 26.21 26.35 1,796,023 -0.07(-0.28%)
Oct 18, 2012 26.46 26.59 26.36 26.43 957,790 -0.10(-0.37%)
Oct 17, 2012 26.45 26.56 26.41 26.52 665,978 +0.07(+0.28%)
Oct 16, 2012 26.35 26.50 26.32 26.45 994,356 +0.15(+0.56%)
Oct 15, 2012 25.98 26.37 25.82 26.30 1,858,622 +0.38(+1.47%)
Oct 12, 2012 25.61 26.04 25.60 25.92 2,010,248 +0.33(+1.30%)
Oct 11, 2012 25.51 25.72 25.42 25.59 1,754,287 +0.27(+1.06%)
Oct 10, 2012 25.12 25.38 25.12 25.32 2,824,749 +0.12(+0.48%)
Oct 09, 2012 25.41 25.47 25.20 25.20 1,647,018 -0.29(-1.15%)
Oct 08, 2012 25.52 25.59 25.36 25.49 1,337,955 -0.12(-0.48%)
Oct 05, 2012 26.20 26.34 25.60 25.61 3,612,409 +0.29(+1.16%)
Oct 04, 2012 25.27 25.47 25.17 25.32 2,676,209 +0.11(+0.45%)
Oct 03, 2012 25.19 25.32 25.06 25.21 2,211,911 +0.02(+0.06%)
Oct 02, 2012 25.03 25.31 25.01 25.19 2,512,190 +0.07(+0.29%)
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.