Fidelity National Information Services (NY: FIS )

114.21 USD -8.19 (-6.69%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 22.46 22.65 22.34 22.60 2,539,096 +0.07(+0.31%)
Nov 27, 2009 22.53 22.71 22.40 22.53 1,483,350 -0.45(-1.96%)
Nov 25, 2009 23.00 23.20 22.90 22.98 4,612,035 +0.21(+0.92%)
Nov 24, 2009 23.04 23.04 22.69 22.77 2,131,696 -0.20(-0.87%)
Nov 23, 2009 23.06 23.07 22.75 22.97 2,740,785 +0.24(+1.06%)
Nov 20, 2009 22.89 23.00 22.64 22.73 2,917,829 -0.38(-1.64%)
Nov 19, 2009 23.27 23.50 22.91 23.11 3,582,698 -0.36(-1.53%)
Nov 18, 2009 23.39 23.90 22.99 23.47 4,619,242 +0.89(+3.94%)
Nov 17, 2009 22.65 22.81 22.35 22.58 2,846,647 -0.05(-0.22%)
Nov 16, 2009 22.58 22.77 22.51 22.63 3,817,987 +0.04(+0.18%)
Nov 13, 2009 22.47 22.67 22.45 22.59 2,026,365 -0.07(-0.31%)
Nov 12, 2009 22.90 23.00 22.61 22.66 2,338,811 -0.28(-1.22%)
Nov 11, 2009 23.03 23.07 22.70 22.94 2,114,128 +0.04(+0.17%)
Nov 10, 2009 22.82 22.94 22.65 22.90 2,548,364 -0.04(-0.17%)
Nov 09, 2009 22.50 22.95 22.39 22.94 2,649,024 +0.48(+2.14%)
Nov 06, 2009 22.53 22.66 22.14 22.46 2,978,189 +0.16(+0.72%)
Nov 05, 2009 22.12 22.55 21.95 22.30 2,778,770 +0.40(+1.83%)
Nov 04, 2009 22.12 22.26 21.85 21.90 2,776,546 -0.12(-0.54%)
Nov 03, 2009 22.00 22.09 21.73 22.02 3,074,751 +0.00(+0.00%)
Nov 02, 2009 21.77 22.10 21.62 22.02 3,356,189 +0.26(+1.19%)
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%)
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.