Fidelity National Information Services (NY: FIS )

108.01 USD -1.85 (-1.68%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 19.52 19.70 18.81 18.95 3,341,461 -0.75(-3.81%)
Jul 30, 2008 20.12 20.25 19.37 19.70 2,091,301 -0.41(-2.04%)
Jul 29, 2008 20.11 20.11 19.36 20.11 2,091,538 +0.68(+3.50%)
Jul 28, 2008 19.55 19.76 19.38 19.43 1,408,220 -0.13(-0.66%)
Jul 25, 2008 20.26 20.27 19.41 19.56 2,006,741 -0.56(-2.78%)
Jul 24, 2008 20.67 20.67 20.05 20.12 1,196,849 -0.39(-1.90%)
Jul 23, 2008 20.92 21.20 20.31 20.51 1,732,117 +0.11(+0.54%)
Jul 22, 2008 20.49 20.49 19.64 20.40 2,034,861 +0.56(+2.82%)
Jul 21, 2008 20.32 20.53 18.43 19.84 3,293,738 -1.00(-4.80%)
Jul 18, 2008 20.58 20.84 19.70 20.84 2,062,381 +0.28(+1.36%)
Jul 17, 2008 19.90 20.93 19.86 20.56 2,959,375 +0.56(+2.80%)
Jul 16, 2008 19.76 20.06 19.22 20.00 3,500,778 +0.23(+1.16%)
Jul 15, 2008 20.17 20.69 18.80 19.77 3,755,936 -0.60(-2.95%)
Jul 14, 2008 21.01 21.02 20.30 20.37 2,741,891 -0.43(-2.07%)
Jul 11, 2008 20.90 21.16 20.54 20.80 1,906,498 -0.20(-0.95%)
Jul 10, 2008 21.80 21.85 20.69 21.00 3,222,194 -0.76(-3.49%)
Jul 09, 2008 21.07 22.14 21.07 21.76 4,075,818 +0.71(+3.37%)
Jul 08, 2008 19.78 21.12 19.73 21.05 3,717,934 +1.31(+6.64%)
Jul 07, 2008 20.24 20.54 19.64 19.74 3,991,321 -0.40(-1.99%)
Jul 04, 2008 20.36 20.84 19.96 20.14 2,640,723 +0.00(+0.00%)
Jul 03, 2008 20.36 20.84 19.96 20.14 2,640,723 -17.11(-45.93%)
Jul 02, 2008 37.00 37.50 36.95 37.25 2,317,800 +0.14(+0.38%)
Jul 01, 2008 36.51 37.14 36.39 37.11 1,510,039 +0.20(+0.54%)
Jun 30, 2008 37.16 37.60 36.52 36.91 1,344,878 -0.06(-0.16%)
Jun 27, 2008 37.31 37.52 36.63 36.97 1,812,610 -0.17(-0.46%)
Jun 26, 2008 37.77 37.95 36.97 37.14 1,030,087 -1.14(-2.98%)
Jun 25, 2008 37.68 38.67 37.68 38.28 1,454,175 +0.63(+1.67%)
Jun 24, 2008 37.62 38.05 37.39 37.65 951,380 -0.28(-0.74%)
Jun 23, 2008 38.55 38.62 37.82 37.93 840,009 -0.57(-1.48%)
Jun 20, 2008 40.20 40.20 38.36 38.50 1,425,504 -0.85(-2.16%)
Jun 19, 2008 38.82 39.42 38.63 39.35 1,139,015 +0.55(+1.42%)
Jun 18, 2008 39.39 39.44 38.65 38.80 762,332 -0.56(-1.42%)
Jun 17, 2008 40.07 40.07 39.31 39.36 781,108 -0.45(-1.13%)
Jun 16, 2008 39.65 40.03 39.34 39.81 686,831 -0.18(-0.45%)
Jun 13, 2008 39.36 40.05 39.34 39.99 1,316,348 +0.86(+2.20%)
Jun 12, 2008 38.54 39.50 38.54 39.13 1,537,605 +0.73(+1.90%)
Jun 11, 2008 38.82 39.57 38.40 38.40 2,207,423 -0.67(-1.71%)
Jun 10, 2008 39.19 39.71 38.13 39.07 1,915,016 +0.43(+1.11%)
Jun 09, 2008 39.58 40.00 38.28 38.64 3,148,826 -1.47(-3.66%)
Jun 06, 2008 41.53 41.87 39.91 40.11 3,244,925 -2.05(-4.86%)
Jun 05, 2008 41.36 42.16 41.08 42.16 2,100,789 +1.01(+2.45%)
Jun 04, 2008 40.25 41.26 40.17 41.15 2,854,822 +0.90(+2.24%)
Jun 03, 2008 40.32 40.55 39.97 40.25 1,577,439 -0.09(-0.22%)
Jun 02, 2008 40.40 40.70 40.11 40.34 2,234,621 +0.06(+0.15%)
May 30, 2008 40.78 41.01 40.23 40.28 3,150,934 -0.22(-0.54%)
May 29, 2008 40.30 41.95 40.30 40.50 4,951,654 +0.32(+0.80%)
May 28, 2008 39.35 40.53 39.21 40.18 2,724,163 +1.23(+3.16%)
May 27, 2008 38.28 39.02 38.28 38.95 757,535 +0.83(+2.18%)
May 26, 2008 38.67 38.96 38.04 38.12 0 +0.00(+0.00%)
May 23, 2008 38.67 38.96 38.04 38.12 851,650 -0.76(-1.95%)
May 22, 2008 38.88 39.15 38.61 38.88 1,077,293 +0.01(+0.03%)
May 21, 2008 38.90 39.29 38.76 38.87 1,507,982 +0.07(+0.18%)
May 20, 2008 39.27 39.27 38.54 38.80 888,753 -0.58(-1.47%)
May 19, 2008 39.32 40.00 39.10 39.38 993,815 +0.16(+0.41%)
May 16, 2008 39.63 39.80 38.70 39.22 1,519,328 -0.49(-1.23%)
May 15, 2008 39.10 39.80 38.80 39.71 1,344,162 +0.60(+1.53%)
May 14, 2008 38.46 39.41 38.35 39.11 2,538,955 +0.94(+2.46%)
May 13, 2008 37.25 38.27 37.25 38.17 1,964,337 +0.64(+1.71%)
May 12, 2008 36.98 37.64 36.98 37.53 985,199 +0.53(+1.43%)
May 09, 2008 36.80 37.28 36.75 37.00 544,277 -0.34(-0.91%)
May 08, 2008 37.28 37.61 37.17 37.34 1,073,316 +0.04(+0.11%)
May 07, 2008 38.02 38.26 37.19 37.30 1,158,264 -0.66(-1.74%)
May 06, 2008 36.93 38.10 36.89 37.96 1,884,528 +0.74(+1.99%)
May 05, 2008 37.09 37.67 37.03 37.22 1,042,041 -0.27(-0.72%)
May 02, 2008 37.52 37.74 37.24 37.49 1,250,109 +0.45(+1.21%)
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.