Fidelity National Information Services (NY: FIS )

103.30 USD -2.43 (-2.30%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 23.67 23.44 23.44 23.44 963,500 -0.17(-0.72%)
Dec 30, 2009 23.62 23.76 23.49 23.61 1,819,157 -0.02(-0.08%)
Dec 29, 2009 23.75 23.94 23.63 23.63 803,900 -0.09(-0.38%)
Dec 28, 2009 23.93 23.96 23.69 23.72 1,566,774 -0.26(-1.08%)
Dec 24, 2009 23.79 24.00 23.75 23.98 471,495 +0.23(+0.97%)
Dec 23, 2009 23.55 23.79 23.52 23.75 1,160,747 +0.16(+0.68%)
Dec 22, 2009 23.35 23.65 23.32 23.59 1,401,494 +0.17(+0.73%)
Dec 21, 2009 23.49 23.70 23.25 23.42 2,301,249 -0.11(-0.47%)
Dec 18, 2009 23.47 24.05 23.31 23.53 2,789,509 +0.36(+1.55%)
Dec 17, 2009 23.42 23.48 23.16 23.17 1,800,998 -0.59(-2.48%)
Dec 16, 2009 23.83 23.89 23.38 23.76 2,945,609 +0.00(+0.00%)
Dec 15, 2009 23.76 23.88 23.66 23.76 3,198,697 -0.20(-0.83%)
Dec 14, 2009 23.72 23.96 23.71 23.96 2,296,499 +0.23(+0.97%)
Dec 11, 2009 23.72 23.77 23.57 23.73 2,098,720 +0.06(+0.25%)
Dec 10, 2009 23.45 23.74 23.37 23.67 2,548,807 +0.35(+1.50%)
Dec 09, 2009 23.03 23.40 22.87 23.32 3,068,904 +0.15(+0.65%)
Dec 08, 2009 23.37 23.42 23.05 23.17 3,486,548 -0.31(-1.32%)
Dec 07, 2009 23.31 23.73 23.11 23.48 4,678,974 +0.02(+0.09%)
Dec 04, 2009 23.38 23.60 23.03 23.46 2,504,123 +0.29(+1.25%)
Dec 03, 2009 23.34 23.50 23.01 23.17 2,216,780 -0.15(-0.64%)
Dec 02, 2009 23.23 23.59 23.20 23.32 2,256,323 -0.10(-0.43%)
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.