Fidelity National Information Services (NY: FIS )

72.58 +5.05 (+7.48%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 15.03 15.42 14.90 15.20 3,134,131 +0.32(+2.13%)
Mar 30, 2009 14.63 14.93 14.48 14.88 2,662,571 -0.50(-3.26%)
Mar 26, 2009 15.13 15.52 15.09 15.38 2,417,782 +0.33(+2.16%)
Mar 25, 2009 15.09 15.30 14.68 15.06 2,831,668 +0.22(+1.46%)
Mar 24, 2009 15.27 15.39 14.84 14.84 2,604,344 -0.65(-4.20%)
Mar 23, 2009 15.06 15.50 15.02 15.49 3,272,757 +0.84(+5.70%)
Mar 20, 2009 14.74 15.10 14.59 14.66 2,972,153 -0.13(-0.88%)
Mar 19, 2009 14.66 15.03 14.71 14.79 2,142,827 -0.14(-0.96%)
Mar 18, 2009 14.66 15.02 14.33 14.93 2,648,336 +0.33(+2.27%)
Mar 17, 2009 14.28 14.61 14.15 14.60 2,387,981 +0.38(+2.64%)
Mar 16, 2009 14.30 14.52 14.17 14.22 2,940,776 -0.07(-0.47%)
Mar 13, 2009 14.06 14.60 14.06 14.29 0 +0.11(+0.77%)
Mar 12, 2009 13.61 14.22 13.40 14.18 2,748,571 +0.38(+2.72%)
Mar 11, 2009 13.79 13.96 13.62 13.81 2,046,363 +0.12(+0.85%)
Mar 10, 2009 13.26 13.75 12.99 13.69 3,158,761 +0.73(+5.61%)
Mar 09, 2009 13.69 13.72 12.88 12.96 3,394,093 -0.73(-5.31%)
Mar 06, 2009 13.81 13.82 13.24 13.69 0 -0.03(-0.18%)
Mar 05, 2009 13.71 14.17 13.59 13.71 3,299,104 -0.47(-3.30%)
Mar 04, 2009 14.13 14.47 13.99 14.18 4,566,298 +0.08(+0.59%)
Mar 02, 2009 14.42 14.72 14.07 14.10 4,430,242 -0.52(-3.54%)
Feb 27, 2009 14.30 14.72 14.30 14.62 0 +0.03(+0.17%)
Feb 26, 2009 14.84 14.94 14.47 14.59 2,623,179 -0.04(-0.29%)
Feb 25, 2009 14.77 14.90 14.36 14.63 4,272,032 -0.07(-0.45%)
Feb 24, 2009 14.50 14.77 14.28 14.70 3,272,354 +0.32(+2.21%)
Feb 23, 2009 14.87 14.96 14.34 14.38 2,441,267 -0.34(-2.33%)
Feb 20, 2009 14.40 14.87 13.25 14.72 3,305,768 +0.06(+0.40%)
Feb 19, 2009 14.77 15.11 14.60 14.67 2,357,766 -0.02(-0.11%)
Feb 18, 2009 14.92 14.92 14.52 14.68 1,752,158 -0.10(-0.68%)
Feb 17, 2009 14.67 15.06 14.20 14.78 2,904,217 -0.49(-3.23%)
Feb 13, 2009 15.31 15.75 15.23 15.28 2,490,109 -0.12(-0.76%)
Feb 12, 2009 14.06 15.44 14.06 15.39 2,888,788 +0.14(+0.93%)
Feb 11, 2009 14.79 15.76 14.41 15.25 5,258,907 +1.44(+10.40%)
Feb 10, 2009 14.65 14.83 13.72 13.81 3,248,991 -0.94(-6.34%)
Feb 09, 2009 14.66 14.83 14.44 14.75 1,573,664 +0.09(+0.63%)
Feb 06, 2009 14.20 14.74 14.20 14.66 2,686,750 +0.41(+2.87%)
Feb 05, 2009 13.76 14.39 13.76 14.25 2,534,627 +0.32(+2.28%)
Feb 04, 2009 13.73 14.13 13.70 13.93 2,681,389 +0.23(+1.65%)
Feb 03, 2009 13.50 13.78 13.32 13.71 1,796,837 +0.22(+1.61%)
Feb 02, 2009 13.21 13.54 13.08 13.49 2,181,635 +0.20(+1.51%)
Jan 30, 2009 13.64 13.68 13.20 13.29 0 -0.26(-1.91%)
Jan 29, 2009 13.93 13.94 13.51 13.55 1,472,179 -0.43(-3.11%)
Jan 28, 2009 13.77 14.05 13.56 13.98 1,824,283 +0.53(+3.97%)
Jan 27, 2009 13.39 13.50 13.27 13.45 2,160,130 +0.06(+0.44%)
Jan 26, 2009 13.24 13.61 13.13 13.39 2,129,742 +0.20(+1.52%)
Jan 23, 2009 12.98 13.30 12.70 13.19 2,297,407 -0.06(-0.44%)
Jan 22, 2009 13.05 13.38 13.05 13.25 2,745,396 -0.27(-1.98%)
Jan 21, 2009 13.45 13.55 13.10 13.51 2,423,541 +0.23(+1.70%)
Jan 20, 2009 13.58 13.84 13.27 13.29 2,771,018 -0.44(-3.22%)
Jan 16, 2009 14.03 14.12 13.55 13.73 3,494,591 +0.00(+0.00%)
Jan 15, 2009 13.40 13.96 13.32 13.73 3,101,017 +0.12(+0.86%)
Jan 14, 2009 13.85 14.08 13.40 13.61 2,482,671 -0.46(-3.26%)
Jan 13, 2009 13.56 14.22 13.52 14.07 2,452,239 +0.48(+3.56%)
Jan 12, 2009 13.97 14.10 13.48 13.59 1,235,762 -0.46(-3.27%)
Jan 09, 2009 14.25 14.30 13.96 14.05 1,719,830 -0.28(-1.98%)
Jan 08, 2009 13.91 14.41 13.91 14.33 1,891,291 +0.13(+0.88%)
Jan 07, 2009 14.09 14.45 13.63 14.21 3,301,182 -0.34(-2.35%)
Jan 06, 2009 14.51 14.66 14.32 14.55 2,993,558 +0.23(+1.57%)
Jan 05, 2009 14.13 14.37 13.94 14.32 1,873,671 +0.08(+0.59%)
Jan 02, 2009 13.66 14.30 13.55 14.24 0 +0.65(+4.79%)
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.