Fidelity National Information Services (NY: FIS )

123.12 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 22.12 22.30 21.76 21.76 3,974,678 -0.52(-2.33%)
Oct 29, 2009 21.99 22.40 21.73 22.28 3,536,003 +0.50(+2.30%)
Oct 28, 2009 22.46 22.46 21.75 21.78 4,364,371 -0.80(-3.54%)
Oct 27, 2009 22.63 22.76 22.47 22.58 3,356,077 -0.03(-0.13%)
Oct 26, 2009 22.80 22.94 22.44 22.61 3,603,522 -0.21(-0.92%)
Oct 23, 2009 22.89 22.96 22.69 22.82 3,542,456 -0.82(-3.47%)
Oct 22, 2009 22.92 23.95 22.38 23.64 11,662,462 -1.19(-4.79%)
Oct 21, 2009 24.38 25.12 24.33 24.83 5,085,006 +0.32(+1.31%)
Oct 20, 2009 24.44 24.53 24.42 24.51 2,068,596 -0.09(-0.37%)
Oct 19, 2009 24.46 24.82 24.44 24.60 2,475,207 +0.17(+0.70%)
Oct 16, 2009 24.38 24.98 24.14 24.43 3,108,749 -0.10(-0.41%)
Oct 15, 2009 24.28 24.56 24.22 24.53 2,097,193 +0.09(+0.37%)
Oct 14, 2009 24.24 24.45 24.22 24.44 2,144,854 +0.30(+1.24%)
Oct 13, 2009 24.21 24.37 23.99 24.14 2,635,298 -0.16(-0.66%)
Oct 12, 2009 24.44 24.47 24.13 24.30 2,001,267 -0.05(-0.21%)
Oct 09, 2009 24.21 24.41 24.05 24.35 2,351,286 +0.05(+0.21%)
Oct 08, 2009 24.36 24.48 24.12 24.30 2,816,652 +0.17(+0.70%)
Oct 07, 2009 24.23 24.48 23.93 24.13 3,788,103 -0.15(-0.62%)
Oct 06, 2009 24.01 24.49 23.93 24.28 4,528,970 +0.37(+1.55%)
Oct 05, 2009 24.07 24.37 23.89 23.91 5,585,314 -0.08(-0.33%)
Oct 02, 2009 24.55 24.74 23.96 23.99 5,707,267 -0.86(-3.46%)
Oct 01, 2009 25.40 25.66 24.85 24.85 29,103,031 -0.66(-2.59%)
Sep 30, 2009 25.17 25.56 24.93 25.51 3,607,704 +0.11(+0.43%)
Sep 29, 2009 25.64 25.73 25.36 25.40 2,336,200 -0.37(-1.44%)
Sep 28, 2009 25.50 25.89 25.44 25.77 1,955,863 +0.37(+1.46%)
Sep 25, 2009 25.30 25.94 25.22 25.40 4,631,761 +0.10(+0.40%)
Sep 24, 2009 25.23 25.31 24.99 25.30 2,401,626 +0.14(+0.56%)
Sep 23, 2009 24.71 25.37 24.63 25.16 4,817,896 +0.43(+1.74%)
Sep 22, 2009 24.97 24.99 24.68 24.73 1,548,404 -0.20(-0.80%)
Sep 21, 2009 24.82 25.05 24.59 24.93 1,880,556 +0.00(+0.00%)
Sep 18, 2009 25.12 25.22 24.73 24.93 2,084,675 -0.12(-0.48%)
Sep 17, 2009 25.07 25.23 24.99 25.05 1,610,627 +0.30(+1.21%)
Sep 16, 2009 24.83 25.12 24.67 24.75 1,700,615 -0.09(-0.36%)
Sep 15, 2009 24.89 24.92 24.64 24.84 1,809,370 -0.01(-0.04%)
Sep 14, 2009 24.71 24.97 24.47 24.85 2,068,722 +0.03(+0.12%)
Sep 11, 2009 24.34 25.01 24.28 24.82 3,423,354 +0.47(+1.93%)
Sep 10, 2009 24.48 24.55 24.28 24.35 2,614,395 -0.13(-0.53%)
Sep 09, 2009 24.00 24.52 23.94 24.48 2,439,179 +0.50(+2.09%)
Sep 08, 2009 24.26 24.26 23.80 23.98 1,779,000 -0.20(-0.83%)
Sep 04, 2009 24.20 24.40 23.77 24.18 4,012,698 -0.15(-0.62%)
Sep 03, 2009 23.98 24.35 23.62 24.33 6,339,345 +0.41(+1.71%)
Sep 02, 2009 23.97 24.10 23.82 23.92 1,748,035 -0.14(-0.58%)
Sep 01, 2009 24.42 24.83 24.04 24.06 1,600,363 -0.50(-2.04%)
Aug 31, 2009 24.52 24.75 24.36 24.56 1,374,786 -0.16(-0.65%)
Aug 28, 2009 25.05 25.05 24.63 24.72 1,382,073 -0.11(-0.44%)
Aug 27, 2009 25.00 25.05 24.47 24.83 2,169,072 -0.23(-0.92%)
Aug 26, 2009 24.96 25.09 24.88 25.06 2,274,499 +0.08(+0.32%)
Aug 25, 2009 25.08 25.32 24.90 24.98 2,419,011 -0.03(-0.12%)
Aug 24, 2009 24.94 25.17 24.85 25.01 2,546,232 +0.16(+0.64%)
Aug 21, 2009 24.67 24.87 24.42 24.85 2,848,199 +0.42(+1.72%)
Aug 20, 2009 24.77 24.88 24.26 24.43 3,024,584 -0.34(-1.37%)
Aug 19, 2009 24.11 25.02 24.11 24.77 4,194,120 +0.38(+1.56%)
Aug 18, 2009 24.36 24.46 24.13 24.39 2,281,474 +0.45(+1.88%)
Aug 17, 2009 24.07 24.46 23.86 23.94 3,901,263 -0.30(-1.24%)
Aug 14, 2009 24.47 24.52 24.05 24.24 2,879,606 -0.14(-0.57%)
Aug 13, 2009 24.47 24.65 23.86 24.38 6,688,403 -0.07(-0.29%)
Aug 12, 2009 23.99 24.68 23.90 24.45 2,156,372 +0.40(+1.66%)
Aug 11, 2009 24.09 24.29 23.92 24.05 1,760,396 -0.13(-0.54%)
Aug 10, 2009 24.31 24.43 24.08 24.18 1,598,881 -0.27(-1.10%)
Aug 07, 2009 24.61 24.63 24.22 24.45 1,757,368 +0.14(+0.58%)
Aug 06, 2009 24.44 24.63 24.21 24.31 2,715,095 -0.09(-0.37%)
Aug 05, 2009 24.36 24.51 24.13 24.40 2,891,625 +0.05(+0.21%)
Aug 04, 2009 23.15 24.35 23.15 24.35 3,736,346 +0.81(+3.44%)
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.