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 29, 2012 27.44 27.53 27.31 27.53 3,295,939 +0.50(+1.85%)
Jun 28, 2012 27.12 27.21 26.82 27.03 2,410,018 -0.20(-0.74%)
Jun 27, 2012 26.45 27.32 26.45 27.23 3,232,884 +0.78(+2.96%)
Jun 26, 2012 26.25 26.52 26.19 26.45 1,660,901 +0.20(+0.77%)
Jun 25, 2012 26.62 26.64 26.24 26.25 1,339,525 -0.64(-2.37%)
Jun 22, 2012 26.80 27.01 26.68 26.89 1,311,287 +0.23(+0.88%)
Jun 21, 2012 27.37 27.40 26.65 26.65 1,335,047 -0.71(-2.60%)
Jun 20, 2012 26.97 27.41 26.97 27.36 2,215,130 +0.36(+1.35%)
Jun 19, 2012 26.90 27.23 26.89 27.00 1,237,327 +0.15(+0.54%)
Jun 18, 2012 26.61 26.90 26.49 26.85 1,175,339 +0.18(+0.67%)
Jun 15, 2012 26.35 26.73 26.28 26.68 3,840,256 +0.35(+1.32%)
Jun 14, 2012 26.17 26.43 26.14 26.33 1,627,586 +0.16(+0.62%)
Jun 13, 2012 25.79 26.30 25.55 26.17 2,397,825 +0.40(+1.54%)
Jun 12, 2012 25.71 25.89 25.55 25.77 1,531,903 +0.12(+0.47%)
Jun 11, 2012 26.20 26.28 25.64 25.65 1,478,271 -0.35(-1.36%)
Jun 08, 2012 25.68 26.00 25.62 26.00 934,091 +0.22(+0.87%)
Jun 07, 2012 26.11 26.12 25.74 25.78 1,328,284 -0.02(-0.09%)
Jun 06, 2012 25.67 25.81 25.52 25.80 1,865,000 +0.35(+1.39%)
Jun 05, 2012 25.03 25.49 24.94 25.45 1,595,301 +0.37(+1.47%)
Jun 04, 2012 25.19 25.35 24.86 25.08 2,270,838 -0.10(-0.41%)
Jun 01, 2012 25.96 26.00 25.17 25.19 2,672,742 -1.13(-4.30%)
May 31, 2012 26.43 26.53 26.12 26.32 7,159,907 -0.14(-0.52%)
May 30, 2012 26.59 26.64 26.40 26.45 2,722,105 -0.31(-1.17%)
May 29, 2012 26.60 26.81 26.33 26.77 2,087,832 +0.42(+1.58%)
May 25, 2012 26.49 26.54 26.23 26.35 1,236,339 -0.11(-0.42%)
May 24, 2012 26.46 26.56 26.20 26.46 2,126,425 +0.10(+0.37%)
May 23, 2012 26.02 26.40 25.92 26.37 2,552,688 +0.18(+0.71%)
May 22, 2012 25.72 26.18 25.56 26.18 2,171,545 +0.55(+2.16%)
May 21, 2012 25.19 25.67 25.19 25.63 1,802,991 +0.44(+1.75%)
May 18, 2012 25.76 25.84 25.13 25.19 2,042,195 -0.53(-2.06%)
May 17, 2012 26.08 26.12 25.72 25.72 1,905,619 -0.39(-1.51%)
May 16, 2012 26.14 26.37 26.04 26.11 1,804,007 +0.06(+0.22%)
May 15, 2012 26.06 26.25 25.88 26.05 1,443,588 -0.03(-0.12%)
May 14, 2012 26.10 26.20 25.88 26.08 1,243,757 -0.20(-0.76%)
May 11, 2012 26.04 26.42 25.96 26.29 1,662,906 +0.14(+0.55%)
May 10, 2012 26.05 26.20 25.99 26.14 1,806,131 +0.26(+0.99%)
May 09, 2012 25.58 26.08 25.56 25.88 1,831,199 +0.00(+0.00%)
May 08, 2012 26.02 26.10 25.64 25.88 1,895,861 -0.33(-1.26%)
May 07, 2012 26.36 26.48 26.17 26.21 1,219,454 -0.22(-0.85%)
May 04, 2012 26.65 26.76 26.39 26.44 1,501,289 -0.32(-1.20%)
May 03, 2012 27.14 27.14 26.74 26.76 956,792 -0.43(-1.57%)
May 02, 2012 27.22 27.30 27.04 27.18 2,361,181 -0.14(-0.50%)
May 01, 2012 27.05 27.42 27.03 27.32 2,172,918 +0.29(+1.07%)
Apr 30, 2012 27.10 27.16 26.83 27.03 1,435,116 -0.18(-0.65%)
Apr 27, 2012 27.17 27.30 27.02 27.21 2,535,937 +0.21(+0.77%)
Apr 26, 2012 26.47 27.30 26.43 27.00 3,029,309 +0.45(+1.69%)
Apr 25, 2012 26.41 26.67 26.16 26.55 2,142,068 +0.35(+1.35%)
Apr 24, 2012 26.35 26.41 26.11 26.20 1,678,649 -0.19(-0.73%)
Apr 23, 2012 26.30 26.42 26.08 26.39 1,796,054 -0.16(-0.60%)
Apr 20, 2012 26.65 26.75 26.55 26.55 2,311,591 -0.02(-0.09%)
Apr 19, 2012 26.74 27.07 26.43 26.57 2,027,779 -0.25(-0.93%)
Apr 18, 2012 26.59 26.91 26.50 26.82 2,187,773 +0.09(+0.33%)
Apr 17, 2012 26.17 26.86 25.97 26.73 2,826,550 +0.36(+1.37%)
Apr 16, 2012 26.05 26.51 26.04 26.37 1,439,945 +0.30(+1.14%)
Apr 13, 2012 26.32 26.43 26.08 26.08 1,490,864 -0.33(-1.25%)
Apr 12, 2012 26.33 26.55 26.32 26.41 2,044,916 +0.09(+0.34%)
Apr 11, 2012 26.06 26.38 25.99 26.32 2,650,654 +0.45(+1.74%)
Apr 10, 2012 25.85 26.12 25.80 25.87 3,778,866 +0.01(+0.03%)
Apr 09, 2012 25.84 25.98 25.73 25.86 1,874,021 -0.30(-1.14%)
Apr 05, 2012 26.04 26.23 26.03 26.16 2,397,463 +0.03(+0.12%)
Apr 04, 2012 26.52 26.55 26.11 26.12 2,108,636 -0.55(-2.08%)
Apr 03, 2012 26.95 27.03 26.50 26.68 1,705,538 -0.27(-1.01%)
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.