Fidelity National Information Services (NY: FIS )

75.39 -2.42 (-3.11%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 19.77 19.88 19.51 19.54 3,271,796 -0.16(-0.80%)
Jan 28, 2010 20.08 20.09 19.60 19.70 4,695,093 -0.39(-1.94%)
Jan 27, 2010 19.92 20.10 19.80 20.09 2,959,317 +0.17(+0.87%)
Jan 26, 2010 19.93 20.11 19.87 19.92 2,620,678 -0.05(-0.25%)
Jan 25, 2010 20.03 20.23 19.87 19.97 4,096,083 +0.09(+0.46%)
Jan 22, 2010 20.10 20.31 19.87 19.88 4,581,348 -0.32(-1.56%)
Jan 21, 2010 20.12 20.69 19.99 20.19 5,984,851 +0.07(+0.37%)
Jan 20, 2010 20.08 20.28 19.84 20.12 2,613,926 -0.13(-0.66%)
Jan 19, 2010 19.81 20.27 19.79 20.25 2,192,056 +0.35(+1.75%)
Jan 15, 2010 20.19 19.90 19.90 19.90 2,485,748 -0.30(-1.48%)
Jan 14, 2010 20.11 20.24 19.98 20.20 1,411,624 +0.08(+0.41%)
Jan 13, 2010 19.52 20.19 19.52 20.12 4,179,461 +0.33(+1.68%)
Jan 12, 2010 19.74 19.80 19.62 19.78 2,457,624 -0.07(-0.33%)
Jan 11, 2010 20.07 20.12 19.69 19.85 3,628,571 -0.10(-0.50%)
Jan 08, 2010 19.91 20.16 19.79 19.95 2,965,500 -0.42(-2.08%)
Jan 07, 2010 20.48 20.48 20.25 20.37 4,080,428 -0.12(-0.57%)
Jan 06, 2010 20.68 20.68 20.36 20.49 2,991,073 -0.12(-0.56%)
Jan 05, 2010 19.90 20.64 19.85 20.61 5,869,297 +0.85(+4.28%)
Jan 04, 2010 19.60 19.88 19.44 19.76 5,573,845 +0.32(+1.62%)
Dec 31, 2009 19.63 19.44 19.44 19.44 1,161,502 -0.14(-0.72%)
Dec 30, 2009 19.59 19.71 19.49 19.59 2,193,000 -0.02(-0.08%)
Dec 29, 2009 19.70 19.86 19.60 19.60 969,104 -0.07(-0.38%)
Dec 28, 2009 19.85 19.88 19.65 19.68 1,888,751 -0.22(-1.08%)
Dec 24, 2009 19.73 19.91 19.70 19.89 568,389 +0.19(+0.97%)
Dec 23, 2009 19.54 19.73 19.51 19.70 1,399,284 +0.13(+0.68%)
Dec 22, 2009 19.37 19.62 19.34 19.57 1,689,506 +0.14(+0.73%)
Dec 21, 2009 19.49 19.66 19.29 19.43 2,774,164 -0.09(-0.47%)
Dec 18, 2009 19.47 19.95 19.34 19.52 3,362,763 +0.30(+1.55%)
Dec 17, 2009 19.43 19.48 19.21 19.22 2,171,109 -0.49(-2.48%)
Dec 16, 2009 19.77 19.82 19.39 19.71 3,550,942 +0.00(+0.00%)
Dec 15, 2009 19.71 19.81 19.63 19.71 3,856,041 -0.17(-0.83%)
Dec 14, 2009 19.68 19.88 19.67 19.88 2,768,438 +0.19(+0.97%)
Dec 11, 2009 19.68 19.72 19.55 19.68 2,530,014 +0.05(+0.25%)
Dec 10, 2009 19.45 19.69 19.39 19.63 3,072,596 +0.29(+1.50%)
Dec 09, 2009 19.10 19.41 18.97 19.34 3,699,575 +0.12(+0.65%)
Dec 08, 2009 19.39 19.43 19.12 19.22 4,203,046 -0.26(-1.32%)
Dec 07, 2009 19.34 19.68 19.17 19.48 5,640,520 +0.02(+0.09%)
Dec 04, 2009 19.39 19.58 19.10 19.46 3,018,729 +0.24(+1.25%)
Dec 03, 2009 19.36 19.49 19.09 19.22 2,672,336 -0.12(-0.64%)
Dec 02, 2009 19.27 19.57 19.25 19.34 2,720,005 -0.08(-0.43%)
Dec 01, 2009 18.86 19.48 18.82 19.43 3,883,354 +0.68(+3.63%)
Nov 30, 2009 18.63 18.79 18.53 18.75 3,060,889 +0.06(+0.31%)
Nov 27, 2009 18.69 18.84 18.58 18.69 1,788,184 -0.37(-1.96%)
Nov 25, 2009 19.08 19.25 19.00 19.06 5,559,825 +0.17(+0.92%)
Nov 24, 2009 19.11 19.11 18.82 18.89 2,569,767 -0.17(-0.87%)
Nov 23, 2009 19.13 19.13 18.87 19.05 3,304,026 +0.20(+1.06%)
Nov 20, 2009 18.99 19.08 18.78 18.86 3,517,453 -0.32(-1.64%)
Nov 19, 2009 19.30 19.49 19.00 19.17 4,318,956 -0.30(-1.53%)
Nov 18, 2009 19.40 19.83 19.07 19.47 5,568,513 +0.74(+3.94%)
Nov 17, 2009 18.79 18.92 18.54 18.73 3,431,643 -0.04(-0.22%)
Nov 16, 2009 18.73 18.89 18.67 18.77 4,602,597 +0.03(+0.18%)
Nov 13, 2009 18.64 18.81 18.62 18.74 2,442,790 -0.06(-0.31%)
Nov 12, 2009 19.00 19.08 18.76 18.80 2,819,445 -0.23(-1.22%)
Nov 11, 2009 19.10 19.14 18.83 19.03 2,548,589 +0.03(+0.17%)
Nov 10, 2009 18.93 19.03 18.79 19.00 3,072,062 -0.03(-0.17%)
Nov 09, 2009 18.66 19.04 18.57 19.03 3,193,408 +0.40(+2.14%)
Nov 06, 2009 18.69 18.80 18.37 18.63 3,590,218 +0.13(+0.72%)
Nov 05, 2009 18.35 18.71 18.21 18.50 3,349,817 +0.33(+1.83%)
Nov 04, 2009 18.35 18.47 18.13 18.17 3,347,136 -0.10(-0.54%)
Nov 03, 2009 18.25 18.32 18.03 18.27 3,706,623 +0.00(+0.00%)
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.