Skip to main content

Fidelity National Information Services (NY: FIS )

73.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 24.49 24.68 24.42 24.59 1,310,947 +0.15(+0.62%)
Jun 29, 2011 24.23 24.51 24.23 24.44 1,777,846 +0.27(+1.12%)
Jun 28, 2011 24.16 24.23 24.10 24.16 1,782,761 +0.04(+0.17%)
Jun 27, 2011 24.12 24.21 23.88 24.12 1,088,635 +0.11(+0.47%)
Jun 24, 2011 24.21 24.34 23.97 24.01 2,005,922 -0.22(-0.89%)
Jun 23, 2011 24.56 24.59 24.13 24.23 2,786,990 -0.61(-2.44%)
Jun 22, 2011 24.95 25.07 24.82 24.83 1,014,131 -0.14(-0.58%)
Jun 21, 2011 25.10 25.11 24.88 24.98 1,537,627 +0.05(+0.19%)
Jun 20, 2011 24.90 24.94 24.83 24.93 815,271 +0.18(+0.74%)
Jun 17, 2011 24.83 25.04 24.72 24.75 2,885,416 +0.12(+0.49%)
Jun 16, 2011 24.62 24.68 24.45 24.63 1,722,025 +0.03(+0.13%)
Jun 15, 2011 25.07 25.11 24.42 24.59 2,137,372 -0.61(-2.44%)
Jun 14, 2011 25.23 25.31 25.10 25.21 1,417,601 +0.18(+0.73%)
Jun 13, 2011 25.19 25.19 24.91 25.03 1,351,623 -0.14(-0.57%)
Jun 10, 2011 25.21 25.40 25.06 25.17 2,636,803 -0.18(-0.72%)
Jun 09, 2011 24.88 25.36 24.79 25.35 1,737,674 +0.50(+2.02%)
Jun 08, 2011 25.11 25.11 24.78 24.85 1,708,618 -0.33(-1.33%)
Jun 07, 2011 24.91 25.31 24.80 25.19 2,885,083 +0.37(+1.48%)
Jun 06, 2011 24.80 25.11 24.78 24.82 1,526,254 -0.06(-0.26%)
Jun 03, 2011 24.88 25.15 24.83 24.88 1,293,933 +0.04(+0.16%)
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%)
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.