Fidelity National Information Services (NY: FIS )

70.47 +0.67 (+0.97%)
Streaming Delayed Price Updated: 1:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 20.34 20.53 20.21 20.37 1,657,309 -0.13(-0.65%)
Aug 28, 2009 20.78 20.78 20.43 20.51 1,666,094 -0.09(-0.44%)
Aug 27, 2009 20.74 20.78 20.30 20.60 2,614,824 -0.19(-0.92%)
Aug 26, 2009 20.70 20.81 20.64 20.79 2,741,917 +0.07(+0.32%)
Aug 25, 2009 20.80 21.00 20.66 20.72 2,916,126 -0.02(-0.12%)
Aug 24, 2009 20.69 20.88 20.61 20.75 3,069,492 +0.13(+0.64%)
Aug 21, 2009 20.46 20.63 20.26 20.61 3,433,514 +0.35(+1.72%)
Aug 20, 2009 20.55 20.64 20.12 20.27 3,646,147 -0.28(-1.37%)
Aug 19, 2009 20.00 20.75 20.00 20.55 5,056,027 +0.32(+1.56%)
Aug 18, 2009 20.21 20.29 20.02 20.23 2,750,325 +0.37(+1.88%)
Aug 17, 2009 19.97 20.29 19.79 19.86 4,702,987 -0.25(-1.24%)
Aug 14, 2009 20.30 20.34 19.95 20.11 3,471,375 -0.12(-0.57%)
Aug 13, 2009 20.30 20.45 19.79 20.22 8,062,895 -0.06(-0.29%)
Aug 12, 2009 19.90 20.47 19.83 20.28 2,599,514 +0.33(+1.66%)
Aug 11, 2009 19.98 20.15 19.84 19.95 2,122,164 -0.11(-0.54%)
Aug 10, 2009 20.17 20.27 19.98 20.06 1,927,457 -0.22(-1.10%)
Aug 07, 2009 20.41 20.43 20.09 20.28 2,118,513 +0.12(+0.58%)
Aug 06, 2009 20.27 20.43 20.08 20.17 3,273,057 -0.07(-0.37%)
Aug 05, 2009 20.21 20.33 20.02 20.24 3,485,864 +0.04(+0.21%)
Aug 04, 2009 19.20 20.20 19.20 20.20 4,504,179 +0.67(+3.44%)
Aug 03, 2009 19.58 19.58 19.38 19.53 5,425,955 +0.10(+0.51%)
Jul 31, 2009 19.47 19.65 19.32 19.43 2,261,316 -0.08(-0.42%)
Jul 30, 2009 19.49 19.70 19.31 19.51 3,300,609 +0.17(+0.86%)
Jul 29, 2009 18.65 19.68 18.18 19.34 9,253,588 +1.59(+8.97%)
Jul 28, 2009 17.79 17.94 17.70 17.75 2,417,091 -0.12(-0.70%)
Jul 27, 2009 17.74 17.88 17.60 17.88 2,223,807 +0.12(+0.65%)
Jul 24, 2009 17.40 17.77 17.40 17.76 291 +0.17(+0.99%)
Jul 23, 2009 16.95 17.68 16.86 17.59 6,156,093 +0.67(+3.97%)
Jul 22, 2009 17.13 17.20 16.89 16.91 2,359,613 -0.25(-1.45%)
Jul 21, 2009 17.47 17.47 17.12 17.16 3,035,272 -0.26(-1.48%)
Jul 20, 2009 17.18 17.49 17.15 17.42 3,657,035 +0.32(+1.84%)
Jul 17, 2009 17.04 17.19 16.95 17.10 2,430,799 +0.05(+0.29%)
Jul 16, 2009 16.57 17.10 16.50 17.06 2,618,637 +0.42(+2.54%)
Jul 15, 2009 16.56 16.72 16.33 16.63 4,140,523 +0.17(+1.06%)
Jul 14, 2009 16.57 16.57 16.35 16.46 2,209,512 -0.05(-0.30%)
Jul 13, 2009 16.19 16.51 16.18 16.51 2,687,816 +0.35(+2.16%)
Jul 10, 2009 16.18 17.42 16.07 16.16 2,517,680 +0.03(+0.21%)
Jul 09, 2009 16.23 16.23 16.03 16.13 1,807,632 +0.01(+0.05%)
Jul 08, 2009 16.24 16.25 16.05 16.12 4,087,569 -0.09(-0.56%)
Jul 07, 2009 16.76 16.76 16.20 16.21 2,354,822 -0.51(-3.03%)
Jul 06, 2009 16.54 16.74 16.48 16.71 3,440,107 +0.12(+0.70%)
Jul 02, 2009 16.72 16.77 16.57 16.60 2,481,871 -0.28(-1.67%)
Jul 01, 2009 16.64 17.02 16.49 16.88 3,574,640 +0.32(+1.95%)
Jun 30, 2009 16.62 16.83 16.52 16.56 3,105,519 -0.05(-0.30%)
Jun 29, 2009 16.58 16.67 16.40 16.61 1,899,734 +0.05(+0.30%)
Jun 26, 2009 16.57 16.64 16.48 16.56 2,370,456 -0.06(-0.35%)
Jun 25, 2009 16.42 16.62 16.35 16.62 2,959,487 +0.32(+1.93%)
Jun 24, 2009 16.22 16.37 16.09 16.30 2,858,935 +0.20(+1.24%)
Jun 23, 2009 16.18 16.37 15.89 16.10 3,752,177 -0.13(-0.82%)
Jun 22, 2009 16.38 16.42 16.07 16.23 4,627,484 -0.16(-0.96%)
Jun 19, 2009 16.69 16.71 16.37 16.39 3,357,283 -0.11(-0.65%)
Jun 18, 2009 16.57 16.57 16.29 16.50 2,164,759 +0.01(+0.05%)
Jun 17, 2009 16.45 16.63 16.41 16.49 1,797,045 +0.07(+0.45%)
Jun 16, 2009 16.73 16.80 16.41 16.42 1,834,472 -0.26(-1.57%)
Jun 15, 2009 16.51 16.77 16.51 16.68 2,662,142 +0.00(+0.03%)
Jun 12, 2009 16.70 16.71 16.43 16.67 1,370,114 -0.17(-0.99%)
Jun 11, 2009 16.97 17.16 16.80 16.84 2,634,330 -0.16(-0.93%)
Jun 10, 2009 16.91 17.01 16.77 17.00 3,340,397 +0.19(+1.13%)
Jun 09, 2009 16.86 16.88 16.70 16.81 2,314,891 +0.10(+0.60%)
Jun 08, 2009 16.52 16.81 16.52 16.71 2,711,405 -0.05(-0.30%)
Jun 05, 2009 16.81 16.94 16.71 16.76 2,681,755 -0.04(-0.25%)
Jun 04, 2009 16.75 16.94 16.49 16.80 2,705,567 +0.02(+0.15%)
Jun 03, 2009 16.62 16.86 16.57 16.77 3,067,405 +0.11(+0.66%)
Jun 02, 2009 16.54 16.81 16.52 16.66 2,394,806 +0.06(+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.