Fidelity National Information Services (NY: FIS )

124.62 USD +0.57 (+0.46%)
Official Closing Price Updated: 4:10 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 24.52 24.75 24.36 24.56 1,374,786 -0.16(-0.65%)
Aug 28, 2009 25.05 25.05 24.63 24.72 1,382,073 -0.11(-0.44%)
Aug 27, 2009 25.00 25.05 24.47 24.83 2,169,072 -0.23(-0.92%)
Aug 26, 2009 24.96 25.09 24.88 25.06 2,274,499 +0.08(+0.32%)
Aug 25, 2009 25.08 25.32 24.90 24.98 2,419,011 -0.03(-0.12%)
Aug 24, 2009 24.94 25.17 24.85 25.01 2,546,232 +0.16(+0.64%)
Aug 21, 2009 24.67 24.87 24.42 24.85 2,848,199 +0.42(+1.72%)
Aug 20, 2009 24.77 24.88 24.26 24.43 3,024,584 -0.34(-1.37%)
Aug 19, 2009 24.11 25.02 24.11 24.77 4,194,120 +0.38(+1.56%)
Aug 18, 2009 24.36 24.46 24.13 24.39 2,281,474 +0.45(+1.88%)
Aug 17, 2009 24.07 24.46 23.86 23.94 3,901,263 -0.30(-1.24%)
Aug 14, 2009 24.47 24.52 24.05 24.24 2,879,606 -0.14(-0.57%)
Aug 13, 2009 24.47 24.65 23.86 24.38 6,688,403 -0.07(-0.29%)
Aug 12, 2009 23.99 24.68 23.90 24.45 2,156,372 +0.40(+1.66%)
Aug 11, 2009 24.09 24.29 23.92 24.05 1,760,396 -0.13(-0.54%)
Aug 10, 2009 24.31 24.43 24.08 24.18 1,598,881 -0.27(-1.10%)
Aug 07, 2009 24.61 24.63 24.22 24.45 1,757,368 +0.14(+0.58%)
Aug 06, 2009 24.44 24.63 24.21 24.31 2,715,095 -0.09(-0.37%)
Aug 05, 2009 24.36 24.51 24.13 24.40 2,891,625 +0.05(+0.21%)
Aug 04, 2009 23.15 24.35 23.15 24.35 3,736,346 +0.81(+3.44%)
Aug 03, 2009 23.60 23.60 23.36 23.54 4,500,986 +0.12(+0.51%)
Jul 31, 2009 23.47 23.69 23.29 23.42 1,875,827 -0.10(-0.43%)
Jul 30, 2009 23.49 23.75 23.28 23.52 2,737,950 +0.20(+0.86%)
Jul 29, 2009 22.48 23.72 21.91 23.32 7,676,117 +1.92(+8.97%)
Jul 28, 2009 21.44 21.63 21.34 21.40 2,005,047 -0.15(-0.70%)
Jul 27, 2009 21.38 21.55 21.21 21.55 1,844,712 +0.14(+0.65%)
Jul 24, 2009 20.97 21.42 20.97 21.41 242 +0.21(+0.99%)
Jul 23, 2009 20.43 21.31 20.33 21.20 5,106,656 +0.81(+3.97%)
Jul 22, 2009 20.65 20.73 20.36 20.39 1,957,367 -0.30(-1.45%)
Jul 21, 2009 21.06 21.06 20.64 20.69 2,517,846 -0.31(-1.48%)
Jul 20, 2009 20.71 21.08 20.68 21.00 3,033,616 +0.38(+1.84%)
Jul 17, 2009 20.54 20.72 20.43 20.62 2,016,418 +0.06(+0.29%)
Jul 16, 2009 19.97 20.62 19.89 20.56 2,172,235 +0.51(+2.54%)
Jul 15, 2009 19.96 20.16 19.68 20.05 3,434,683 +0.21(+1.06%)
Jul 14, 2009 19.97 19.97 19.71 19.84 1,832,854 -0.06(-0.30%)
Jul 13, 2009 19.52 19.90 19.50 19.90 2,229,621 +0.42(+2.16%)
Jul 10, 2009 19.51 21.00 19.37 19.48 2,088,488 +0.04(+0.21%)
Jul 09, 2009 19.56 19.57 19.32 19.44 1,499,483 +0.01(+0.05%)
Jul 08, 2009 19.58 19.59 19.34 19.43 3,390,756 -0.11(-0.56%)
Jul 07, 2009 20.21 20.21 19.53 19.54 1,953,393 -0.61(-3.03%)
Jul 06, 2009 19.94 20.18 19.87 20.15 2,853,668 +0.14(+0.70%)
Jul 02, 2009 20.16 20.22 19.98 20.01 2,058,784 -0.34(-1.67%)
Jul 01, 2009 20.06 20.52 19.88 20.35 2,965,267 +0.39(+1.95%)
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%)
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.