Fidelity National Information Services (NY: FIS )

125.04 USD +0.61 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 20.04 20.29 19.92 19.96 2,576,118 -0.06(-0.30%)
Jun 29, 2009 19.99 20.09 19.77 20.02 1,575,884 +0.06(+0.30%)
Jun 26, 2009 19.97 20.06 19.87 19.96 1,966,362 -0.07(-0.35%)
Jun 25, 2009 19.79 20.03 19.71 20.03 2,454,980 +0.38(+1.93%)
Jun 24, 2009 19.55 19.73 19.40 19.65 2,371,569 +0.24(+1.24%)
Jun 23, 2009 19.51 19.74 19.16 19.41 3,112,539 -0.16(-0.82%)
Jun 22, 2009 19.75 19.80 19.37 19.57 3,838,631 -0.19(-0.96%)
Jun 19, 2009 20.12 20.15 19.74 19.76 2,784,963 -0.13(-0.65%)
Jun 18, 2009 19.97 19.97 19.64 19.89 1,795,730 +0.01(+0.05%)
Jun 17, 2009 19.83 20.05 19.78 19.88 1,490,701 +0.09(+0.45%)
Jun 16, 2009 20.17 20.25 19.78 19.79 1,521,748 -0.31(-1.57%)
Jun 15, 2009 19.90 20.22 19.90 20.11 2,208,324 +0.00(+0.02%)
Jun 12, 2009 20.13 20.14 19.81 20.10 1,136,549 -0.20(-0.99%)
Jun 11, 2009 20.46 20.69 20.25 20.30 2,185,253 -0.19(-0.93%)
Jun 10, 2009 20.38 20.51 20.22 20.49 2,770,956 +0.23(+1.14%)
Jun 09, 2009 20.33 20.35 20.13 20.26 1,920,269 +0.12(+0.60%)
Jun 08, 2009 19.92 20.26 19.92 20.14 2,249,189 -0.06(-0.30%)
Jun 05, 2009 20.26 20.42 20.15 20.20 2,224,593 -0.05(-0.25%)
Jun 04, 2009 20.19 20.42 19.88 20.25 2,244,346 +0.03(+0.15%)
Jun 03, 2009 20.04 20.32 19.97 20.22 2,544,501 +0.13(+0.66%)
Jun 02, 2009 19.94 20.26 19.91 20.09 1,986,561 +0.08(+0.39%)
Jun 01, 2009 19.53 20.07 19.43 20.01 3,403,079 +0.75(+3.89%)
May 29, 2009 19.09 19.28 18.82 19.26 2,722,032 +0.13(+0.68%)
May 28, 2009 19.25 19.39 18.79 19.13 2,845,224 +0.04(+0.21%)
May 27, 2009 19.25 19.59 19.09 19.09 2,235,685 -0.21(-1.09%)
May 26, 2009 18.49 19.34 18.48 19.30 2,564,796 +0.69(+3.71%)
May 22, 2009 18.68 18.84 18.55 18.61 1,359,911 +0.06(+0.32%)
May 21, 2009 18.48 18.68 18.36 18.55 2,648,481 -0.18(-0.96%)
May 20, 2009 18.93 19.11 18.71 18.73 1,789,799 -0.08(-0.43%)
May 19, 2009 18.73 18.98 18.57 18.81 2,185,534 +0.05(+0.27%)
May 18, 2009 18.47 18.80 18.25 18.76 2,966,424 +0.43(+2.35%)
May 15, 2009 18.21 18.48 18.06 18.33 2,105,680 +0.09(+0.49%)
May 14, 2009 18.07 18.30 17.95 18.24 2,295,383 +0.22(+1.22%)
May 13, 2009 18.12 18.35 17.95 18.02 2,210,662 -0.38(-2.07%)
May 12, 2009 18.83 18.83 17.93 18.40 4,309,647 -0.28(-1.50%)
May 11, 2009 18.50 18.80 18.40 18.68 2,989,641 -0.18(-0.95%)
May 08, 2009 18.82 19.31 18.56 18.86 5,104,403 +0.36(+1.95%)
May 07, 2009 18.69 18.74 18.40 18.50 4,403,720 +0.10(+0.54%)
May 06, 2009 18.62 18.69 18.23 18.40 5,006,495 -0.05(-0.27%)
May 05, 2009 18.07 18.49 17.83 18.45 7,195,607 +0.50(+2.79%)
May 04, 2009 17.99 18.03 17.52 17.95 4,429,933 +0.19(+1.07%)
May 01, 2009 17.84 17.84 17.58 17.76 3,961,160 -0.09(-0.50%)
Apr 30, 2009 18.42 18.57 17.84 17.85 3,857,333 -0.50(-2.72%)
Apr 29, 2009 18.80 18.90 18.10 18.35 5,690,271 -0.37(-1.98%)
Apr 28, 2009 18.49 19.02 18.35 18.72 3,219,463 -0.13(-0.69%)
Apr 27, 2009 18.79 19.35 18.46 18.85 4,163,065 -0.20(-1.05%)
Apr 24, 2009 19.43 19.43 18.89 19.05 3,858,462 -0.16(-0.83%)
Apr 23, 2009 19.09 19.38 18.86 19.21 3,663,509 +0.12(+0.63%)
Apr 22, 2009 18.95 19.65 18.90 19.09 5,089,547 -0.08(-0.42%)
Apr 21, 2009 18.84 19.28 18.75 19.17 3,739,945 +0.19(+1.00%)
Apr 20, 2009 19.39 19.47 18.96 18.98 3,817,524 -0.74(-3.75%)
Apr 17, 2009 20.04 20.10 17.37 19.72 16,569,366 -0.20(-1.00%)
Apr 16, 2009 19.57 20.00 19.39 19.92 3,897,202 +0.46(+2.36%)
Apr 15, 2009 19.53 19.56 19.22 19.46 4,753,367 -0.34(-1.72%)
Apr 14, 2009 19.38 20.00 19.37 19.80 3,973,323 +0.30(+1.54%)
Apr 13, 2009 19.22 19.61 19.22 19.50 5,846,544 -0.06(-0.31%)
Apr 09, 2009 19.30 19.60 19.13 19.56 7,270,459 +0.50(+2.62%)
Apr 08, 2009 19.18 19.28 18.91 19.06 6,880,100 +0.01(+0.05%)
Apr 07, 2009 18.09 19.26 18.09 19.05 8,039,516 +0.47(+2.53%)
Apr 06, 2009 17.62 18.65 17.62 18.58 8,056,895 +0.74(+4.15%)
Apr 03, 2009 17.64 17.86 17.40 17.84 6,856,710 +0.14(+0.79%)
Apr 02, 2009 17.29 17.79 16.99 17.70 9,758,097 +0.82(+4.86%)
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.