Skip to main content

Fidelity National Information Services (NY: FIS )

77.05 +0.93 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 24.38 24.57 24.31 24.47 1,317,064 +0.15(+0.62%)
Jun 29, 2011 24.11 24.39 24.11 24.32 1,786,142 +0.27(+1.12%)
Jun 28, 2011 24.04 24.11 23.99 24.05 1,791,080 +0.04(+0.17%)
Jun 27, 2011 24.01 24.10 23.77 24.01 1,093,715 +0.11(+0.47%)
Jun 24, 2011 24.10 24.23 23.86 23.90 2,015,282 -0.21(-0.89%)
Jun 23, 2011 24.45 24.47 24.02 24.11 2,799,995 -0.60(-2.44%)
Jun 22, 2011 24.84 24.96 24.70 24.72 1,018,864 -0.14(-0.58%)
Jun 21, 2011 24.98 25.00 24.77 24.86 1,544,802 +0.05(+0.19%)
Jun 20, 2011 24.78 24.82 24.71 24.81 819,075 +0.18(+0.74%)
Jun 17, 2011 24.71 24.93 24.61 24.63 2,898,880 +0.12(+0.49%)
Jun 16, 2011 24.50 24.57 24.34 24.51 1,730,060 +0.03(+0.13%)
Jun 15, 2011 24.95 24.99 24.31 24.48 2,147,346 -0.61(-2.44%)
Jun 14, 2011 25.11 25.19 24.98 25.09 1,424,216 +0.18(+0.73%)
Jun 13, 2011 25.08 25.08 24.80 24.91 1,357,930 -0.14(-0.57%)
Jun 10, 2011 25.09 25.28 24.94 25.05 2,649,107 -0.18(-0.72%)
Jun 09, 2011 24.77 25.24 24.68 25.24 1,745,782 +0.50(+2.02%)
Jun 08, 2011 24.99 24.99 24.66 24.74 1,716,591 -0.33(-1.33%)
Jun 07, 2011 24.79 25.20 24.69 25.07 2,898,545 +0.37(+1.48%)
Jun 06, 2011 24.69 24.99 24.67 24.70 1,533,376 -0.06(-0.26%)
Jun 03, 2011 24.77 25.03 24.71 24.77 1,299,970 +0.04(+0.16%)
May 24, 2011 25.01 25.08 24.73 24.73 1,358,784 -0.26(-1.05%)
May 23, 2011 25.09 25.14 24.97 24.99 823,189 -0.37(-1.47%)
May 20, 2011 25.56 25.65 25.33 25.36 1,526,798 -0.22(-0.87%)
May 19, 2011 25.65 25.71 25.43 25.58 1,003,448 +0.13(+0.53%)
May 18, 2011 25.27 25.52 25.19 25.45 1,136,444 +0.20(+0.79%)
May 17, 2011 25.28 25.43 25.14 25.25 1,897,662 -0.09(-0.34%)
May 16, 2011 25.43 25.57 25.30 25.34 1,531,036 -0.24(-0.93%)
May 13, 2011 25.79 25.85 25.53 25.58 1,057,881 -0.21(-0.83%)
May 12, 2011 25.61 25.81 25.41 25.79 1,604,018 +0.13(+0.49%)
May 11, 2011 25.79 25.99 25.43 25.66 1,574,638 -0.17(-0.65%)
May 10, 2011 25.82 26.00 25.71 25.83 1,514,411 +0.06(+0.25%)
May 09, 2011 25.74 25.89 25.63 25.77 814,173 -0.02(-0.06%)
May 06, 2011 26.24 26.37 25.70 25.78 1,220,538 -0.24(-0.92%)
May 05, 2011 26.13 26.22 25.93 26.02 2,121,379 -0.20(-0.76%)
May 04, 2011 26.58 26.60 25.92 26.22 2,455,032 -0.40(-1.49%)
May 03, 2011 25.99 26.79 25.86 26.62 3,505,202 +0.48(+1.82%)
May 02, 2011 26.20 26.20 26.14 26.14 1,509,790 -0.13(-0.51%)
Apr 29, 2011 25.97 26.29 25.87 26.27 1,395,613 +0.33(+1.28%)
Apr 28, 2011 26.42 26.47 25.92 25.94 1,746,266 -0.53(-2.01%)
Apr 27, 2011 26.34 26.50 26.23 26.47 764,828 +0.13(+0.48%)
Apr 26, 2011 26.52 26.52 26.31 26.35 1,315,371 -0.02(-0.09%)
Apr 25, 2011 26.35 26.43 26.29 26.37 792,424 +0.06(+0.21%)
Apr 21, 2011 26.43 26.56 26.28 26.31 1,149,973 -0.21(-0.78%)
Apr 20, 2011 26.32 26.76 26.32 26.52 1,195,075 +0.45(+1.74%)
Apr 19, 2011 26.01 26.08 25.85 26.07 1,445,374 +0.06(+0.24%)
Apr 18, 2011 26.12 26.15 25.85 26.00 1,459,650 -0.39(-1.47%)
Apr 15, 2011 26.40 26.44 26.12 26.39 1,084,706 +0.10(+0.36%)
Apr 14, 2011 26.21 26.35 26.04 26.30 891,178 -0.06(-0.21%)
Apr 13, 2011 26.25 26.40 26.19 26.35 986,572 +0.17(+0.64%)
Apr 12, 2011 26.08 26.37 25.93 26.19 2,193,950 -0.02(-0.09%)
Apr 11, 2011 26.06 26.55 26.06 26.21 1,691,978 +0.17(+0.64%)
Apr 08, 2011 26.49 26.50 25.91 26.04 1,931,205 -0.29(-1.11%)
Apr 07, 2011 26.27 26.57 26.20 26.34 1,935,874 -0.01(-0.03%)
Apr 06, 2011 26.24 26.39 26.08 26.35 1,053,656 +0.17(+0.67%)
Apr 05, 2011 26.21 26.33 26.04 26.17 1,165,607 -0.10(-0.39%)
Apr 04, 2011 26.32 26.38 26.08 26.27 1,515,309 -0.10(-0.36%)
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.