Fidelity National Information Services (NY: FIS )

78.87 +2.08 (+2.71%)
Streaming Delayed Price Updated: 12:14 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 18.35 18.50 18.05 18.05 4,791,489 -0.43(-2.33%)
Oct 29, 2009 18.24 18.58 18.03 18.48 4,262,665 +0.41(+2.30%)
Oct 28, 2009 18.63 18.63 18.04 18.07 5,261,265 -0.66(-3.54%)
Oct 27, 2009 18.77 18.88 18.64 18.73 4,045,763 -0.02(-0.13%)
Oct 26, 2009 18.91 19.03 18.61 18.76 4,344,059 -0.17(-0.92%)
Oct 23, 2009 18.99 19.05 18.82 18.93 4,270,444 -0.68(-3.47%)
Oct 22, 2009 19.01 19.87 18.56 19.61 14,059,141 -0.99(-4.79%)
Oct 21, 2009 20.22 20.84 20.18 20.60 6,129,993 +0.27(+1.31%)
Oct 20, 2009 20.27 20.35 20.26 20.33 2,493,700 -0.07(-0.37%)
Oct 19, 2009 20.29 20.59 20.27 20.41 2,983,871 +0.14(+0.70%)
Oct 16, 2009 20.22 20.72 20.02 20.27 3,747,608 -0.08(-0.41%)
Oct 15, 2009 20.14 20.37 20.09 20.35 2,528,174 +0.07(+0.37%)
Oct 14, 2009 20.11 20.28 20.09 20.27 2,585,629 +0.25(+1.24%)
Oct 13, 2009 20.08 20.22 19.90 20.02 3,176,861 -0.13(-0.66%)
Oct 12, 2009 20.27 20.30 20.02 20.16 2,412,534 -0.04(-0.21%)
Oct 09, 2009 20.08 20.25 19.95 20.20 2,834,484 +0.04(+0.21%)
Oct 08, 2009 20.21 20.31 20.01 20.16 3,395,484 +0.14(+0.70%)
Oct 07, 2009 20.10 20.31 19.85 20.02 4,566,572 -0.12(-0.62%)
Oct 06, 2009 19.92 20.32 19.85 20.14 5,459,690 +0.31(+1.55%)
Oct 05, 2009 19.97 20.22 19.82 19.83 6,733,117 -0.07(-0.33%)
Oct 02, 2009 20.36 20.52 19.88 19.90 6,880,131 -0.71(-3.46%)
Oct 01, 2009 21.07 21.29 20.61 20.61 35,083,812 -0.55(-2.59%)
Sep 30, 2009 20.88 21.20 20.68 21.16 4,349,100 +0.09(+0.43%)
Sep 29, 2009 21.27 21.34 21.04 21.07 2,816,297 -0.31(-1.44%)
Sep 28, 2009 21.15 21.48 21.10 21.38 2,357,800 +0.31(+1.46%)
Sep 25, 2009 20.99 21.52 20.92 21.07 5,583,605 +0.08(+0.40%)
Sep 24, 2009 20.93 21.00 20.73 20.99 2,895,169 +0.12(+0.56%)
Sep 23, 2009 20.50 21.05 20.43 20.87 5,807,991 +0.36(+1.74%)
Sep 22, 2009 20.71 20.73 20.47 20.51 1,866,606 -0.17(-0.80%)
Sep 21, 2009 20.59 20.78 20.40 20.68 2,267,017 +0.00(+0.00%)
Sep 18, 2009 20.84 20.92 20.51 20.68 2,513,083 -0.10(-0.48%)
Sep 17, 2009 20.80 20.93 20.73 20.78 1,941,616 +0.25(+1.21%)
Sep 16, 2009 20.60 20.84 20.46 20.53 2,050,097 -0.07(-0.36%)
Sep 15, 2009 20.65 20.67 20.44 20.61 2,181,202 -0.01(-0.04%)
Sep 14, 2009 20.50 20.71 20.30 20.61 2,493,852 +0.02(+0.12%)
Sep 11, 2009 20.19 20.75 20.14 20.59 4,126,866 +0.39(+1.93%)
Sep 10, 2009 20.31 20.36 20.14 20.20 3,151,663 -0.11(-0.53%)
Sep 09, 2009 19.91 20.34 19.86 20.31 2,940,439 +0.41(+2.09%)
Sep 08, 2009 20.12 20.12 19.74 19.89 2,144,591 -0.17(-0.83%)
Sep 04, 2009 20.07 20.24 19.72 20.06 4,837,322 -0.12(-0.62%)
Sep 03, 2009 19.89 20.20 19.59 20.18 7,642,104 +0.34(+1.71%)
Sep 02, 2009 19.88 19.99 19.76 19.84 2,107,262 -0.12(-0.58%)
Sep 01, 2009 20.26 20.60 19.94 19.96 1,929,243 -0.41(-2.04%)
Aug 31, 2009 20.34 20.53 20.21 20.37 1,657,309 -0.13(-0.65%)
Aug 28, 2009 20.78 20.78 20.43 20.51 1,666,094 -0.09(-0.44%)
Aug 27, 2009 20.74 20.78 20.30 20.60 2,614,824 -0.19(-0.92%)
Aug 26, 2009 20.70 20.81 20.64 20.79 2,741,917 +0.07(+0.32%)
Aug 25, 2009 20.80 21.00 20.66 20.72 2,916,126 -0.02(-0.12%)
Aug 24, 2009 20.69 20.88 20.61 20.75 3,069,492 +0.13(+0.64%)
Aug 21, 2009 20.46 20.63 20.26 20.61 3,433,514 +0.35(+1.72%)
Aug 20, 2009 20.55 20.64 20.12 20.27 3,646,147 -0.28(-1.37%)
Aug 19, 2009 20.00 20.75 20.00 20.55 5,056,027 +0.32(+1.56%)
Aug 18, 2009 20.21 20.29 20.02 20.23 2,750,325 +0.37(+1.88%)
Aug 17, 2009 19.97 20.29 19.79 19.86 4,702,987 -0.25(-1.24%)
Aug 14, 2009 20.30 20.34 19.95 20.11 3,471,375 -0.12(-0.57%)
Aug 13, 2009 20.30 20.45 19.79 20.22 8,062,895 -0.06(-0.29%)
Aug 12, 2009 19.90 20.47 19.83 20.28 2,599,514 +0.33(+1.66%)
Aug 11, 2009 19.98 20.15 19.84 19.95 2,122,164 -0.11(-0.54%)
Aug 10, 2009 20.17 20.27 19.98 20.06 1,927,457 -0.22(-1.10%)
Aug 07, 2009 20.41 20.43 20.09 20.28 2,118,513 +0.12(+0.58%)
Aug 06, 2009 20.27 20.43 20.08 20.17 3,273,057 -0.07(-0.37%)
Aug 05, 2009 20.21 20.33 20.02 20.24 3,485,864 +0.04(+0.21%)
Aug 04, 2009 19.20 20.20 19.20 20.20 4,504,179 +0.67(+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.