Fidelity National Information Services (NY: FIS )

151.78 USD -0.44 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 18.00 18.46 17.84 18.20 2,617,622 +0.38(+2.13%)
Mar 30, 2009 17.52 17.88 17.34 17.82 2,223,776 -0.60(-3.26%)
Mar 26, 2009 18.11 18.58 18.07 18.42 2,019,328 +0.39(+2.16%)
Mar 25, 2009 18.07 18.32 17.58 18.03 2,365,005 +0.26(+1.46%)
Mar 24, 2009 18.28 18.43 17.77 17.77 2,175,145 -0.78(-4.20%)
Mar 23, 2009 18.03 18.56 17.99 18.55 2,733,402 +1.00(+5.70%)
Mar 20, 2009 17.65 18.08 17.47 17.55 2,482,338 -0.16(-0.88%)
Mar 19, 2009 17.55 17.99 17.61 17.70 1,789,686 -0.17(-0.96%)
Mar 18, 2009 17.55 17.98 17.16 17.88 2,211,887 +0.40(+2.27%)
Mar 17, 2009 17.10 17.49 16.94 17.48 1,994,439 +0.45(+2.64%)
Mar 16, 2009 17.12 17.39 16.97 17.03 2,456,132 -0.08(-0.47%)
Mar 13, 2009 16.83 17.48 16.83 17.11 0 +0.13(+0.77%)
Mar 12, 2009 16.29 17.02 16.04 16.98 2,295,603 +0.45(+2.72%)
Mar 11, 2009 16.51 16.71 16.31 16.53 1,709,120 +0.14(+0.85%)
Mar 10, 2009 15.88 16.46 15.55 16.39 2,638,193 +0.87(+5.61%)
Mar 09, 2009 16.39 16.43 15.42 15.52 2,834,742 -0.87(-5.31%)
Mar 06, 2009 16.54 16.55 15.85 16.39 0 -0.03(-0.18%)
Mar 05, 2009 16.42 16.97 16.27 16.42 2,755,407 -0.56(-3.30%)
Mar 04, 2009 16.92 17.33 16.75 16.98 3,813,766 +0.10(+0.59%)
Mar 02, 2009 17.27 17.63 16.85 16.88 3,700,132 -0.62(-3.54%)
Feb 27, 2009 17.12 17.62 17.12 17.50 0 +0.03(+0.17%)
Feb 26, 2009 17.77 17.89 17.32 17.47 2,190,876 -0.05(-0.29%)
Feb 25, 2009 17.69 17.84 17.19 17.52 3,567,995 -0.08(-0.45%)
Feb 24, 2009 17.36 17.68 17.10 17.60 2,733,066 +0.38(+2.21%)
Feb 23, 2009 17.80 17.91 17.17 17.22 2,038,943 -0.41(-2.33%)
Feb 20, 2009 17.24 17.80 15.86 17.63 2,760,973 +0.07(+0.40%)
Feb 19, 2009 17.68 18.09 17.48 17.56 1,969,203 -0.02(-0.11%)
Feb 18, 2009 17.86 17.86 17.38 17.58 1,463,400 -0.12(-0.68%)
Feb 17, 2009 17.56 18.03 17.00 17.70 2,425,598 -0.59(-3.23%)
Feb 13, 2009 18.33 18.86 18.24 18.29 2,079,736 -0.14(-0.76%)
Feb 12, 2009 16.83 18.49 16.83 18.43 2,412,712 +0.17(+0.93%)
Feb 11, 2009 17.71 18.87 17.25 18.26 4,392,232 +1.72(+10.40%)
Feb 10, 2009 17.54 17.76 16.43 16.54 2,713,553 -1.12(-6.34%)
Feb 09, 2009 17.55 17.76 17.29 17.66 1,314,322 +0.11(+0.63%)
Feb 06, 2009 17.00 17.65 17.00 17.55 2,243,970 +0.49(+2.87%)
Feb 05, 2009 16.47 17.23 16.47 17.06 2,116,917 +0.38(+2.28%)
Feb 04, 2009 16.44 16.92 16.40 16.68 2,239,493 +0.27(+1.65%)
Feb 03, 2009 16.16 16.50 15.95 16.41 1,500,716 +0.26(+1.61%)
Feb 02, 2009 15.82 16.21 15.66 16.15 1,822,099 +0.24(+1.51%)
Jan 30, 2009 16.33 16.38 15.80 15.91 0 -0.31(-1.91%)
Jan 29, 2009 16.68 16.69 16.17 16.22 1,229,562 -0.52(-3.11%)
Jan 28, 2009 16.49 16.82 16.24 16.74 1,523,639 +0.64(+3.98%)
Jan 27, 2009 16.03 16.16 15.89 16.10 1,804,138 +0.07(+0.44%)
Jan 26, 2009 15.85 16.29 15.72 16.03 1,778,758 +0.24(+1.52%)
Jan 23, 2009 15.54 15.93 15.20 15.79 1,918,791 -0.07(-0.44%)
Jan 22, 2009 15.62 16.02 15.62 15.86 2,292,951 -0.32(-1.98%)
Jan 21, 2009 16.10 16.22 15.69 16.18 2,024,138 +0.27(+1.70%)
Jan 20, 2009 16.26 16.57 15.89 15.91 2,314,351 -0.53(-3.22%)
Jan 16, 2009 16.80 16.91 16.22 16.44 2,918,678 +0.00(+0.00%)
Jan 15, 2009 16.04 16.72 15.95 16.44 2,589,965 +0.14(+0.86%)
Jan 14, 2009 16.58 16.86 16.05 16.30 2,073,524 -0.55(-3.26%)
Jan 13, 2009 16.23 17.02 16.19 16.85 2,048,107 +0.58(+3.56%)
Jan 12, 2009 16.73 16.88 16.14 16.27 1,032,107 -0.55(-3.27%)
Jan 09, 2009 17.06 17.12 16.71 16.82 1,436,400 -0.34(-1.98%)
Jan 08, 2009 16.65 17.25 16.65 17.16 1,579,604 +0.15(+0.88%)
Jan 07, 2009 16.87 17.30 16.32 17.01 2,757,143 -0.41(-2.35%)
Jan 06, 2009 17.37 17.55 17.14 17.42 2,500,216 +0.27(+1.57%)
Jan 05, 2009 16.92 17.20 16.69 17.15 1,564,888 +0.10(+0.59%)
Jan 02, 2009 16.36 17.12 16.22 17.05 0 +0.78(+4.79%)
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.