Fidelity National Information Services (NY: FIS )

72.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 15.94 16.10 15.72 16.09 3,259,143 +0.11(+0.68%)
May 28, 2009 16.08 16.19 15.69 15.98 3,406,643 +0.03(+0.21%)
May 27, 2009 16.08 16.37 15.94 15.94 2,676,830 -0.18(-1.09%)
May 26, 2009 15.44 16.15 15.43 16.12 3,070,881 +0.58(+3.71%)
May 22, 2009 15.60 15.74 15.49 15.54 1,628,248 +0.05(+0.32%)
May 21, 2009 15.43 15.60 15.33 15.49 3,171,079 -0.15(-0.96%)
May 20, 2009 15.81 15.96 15.63 15.64 2,142,962 -0.07(-0.43%)
May 19, 2009 15.64 15.85 15.51 15.71 2,616,783 +0.04(+0.27%)
May 18, 2009 15.43 15.70 15.24 15.67 3,551,759 +0.36(+2.35%)
May 15, 2009 15.21 15.43 15.08 15.31 2,521,172 +0.08(+0.49%)
May 14, 2009 15.09 15.28 14.99 15.23 2,748,308 +0.18(+1.22%)
May 13, 2009 15.13 15.33 14.99 15.05 2,646,870 -0.32(-2.07%)
May 12, 2009 15.73 15.73 14.98 15.37 5,160,026 -0.23(-1.50%)
May 11, 2009 15.45 15.70 15.37 15.60 3,579,557 -0.15(-0.95%)
May 08, 2009 15.72 16.13 15.50 15.75 6,111,604 +0.30(+1.95%)
May 07, 2009 15.61 15.65 15.37 15.45 5,272,662 +0.08(+0.54%)
May 06, 2009 15.55 15.61 15.23 15.37 5,994,377 -0.04(-0.27%)
May 05, 2009 15.09 15.44 14.89 15.41 8,615,444 +0.42(+2.79%)
May 04, 2009 15.03 15.06 14.63 14.99 5,304,047 +0.16(+1.07%)
May 01, 2009 14.90 14.90 14.68 14.83 4,742,776 -0.08(-0.50%)
Apr 30, 2009 15.38 15.51 14.90 14.91 4,618,462 -0.42(-2.72%)
Apr 29, 2009 15.70 15.79 15.12 15.33 6,813,075 -0.31(-1.98%)
Apr 28, 2009 15.44 15.89 15.33 15.63 3,854,727 -0.11(-0.69%)
Apr 27, 2009 15.69 16.16 15.42 15.74 4,984,521 -0.17(-1.05%)
Apr 24, 2009 16.23 16.23 15.78 15.91 4,619,814 -0.13(-0.83%)
Apr 23, 2009 15.94 16.19 15.75 16.04 4,386,392 +0.10(+0.63%)
Apr 22, 2009 15.83 16.41 15.79 15.94 6,093,816 -0.07(-0.42%)
Apr 21, 2009 15.74 16.10 15.66 16.01 4,477,911 +0.16(+1.00%)
Apr 20, 2009 16.19 16.26 15.84 15.85 4,570,798 -0.62(-3.75%)
Apr 17, 2009 16.74 16.79 14.51 16.47 19,838,834 -0.17(-1.00%)
Apr 16, 2009 16.34 16.70 16.19 16.64 4,666,198 +0.38(+2.36%)
Apr 15, 2009 16.31 16.34 16.05 16.25 5,691,301 -0.28(-1.72%)
Apr 14, 2009 16.19 16.70 16.18 16.54 4,757,339 +0.25(+1.54%)
Apr 13, 2009 16.05 16.38 16.05 16.29 7,000,184 -0.05(-0.31%)
Apr 09, 2009 16.12 16.37 15.98 16.34 8,705,066 +0.42(+2.62%)
Apr 08, 2009 16.02 16.10 15.79 15.92 8,237,681 +0.01(+0.05%)
Apr 07, 2009 15.11 16.09 15.11 15.91 9,625,874 +0.39(+2.53%)
Apr 06, 2009 14.72 15.58 14.72 15.52 9,646,682 +0.62(+4.15%)
Apr 03, 2009 14.73 14.92 14.53 14.90 8,209,676 +0.12(+0.79%)
Apr 02, 2009 14.44 14.86 14.19 14.78 11,683,565 +0.68(+4.86%)
Apr 01, 2009 14.16 14.82 13.86 14.10 27,108,834 -1.10(-7.25%)
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%)
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.