Fidelity National Information Services (NY: FIS )

72.87 -1.19 (-1.61%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 15.55 15.55 14.98 15.42 2,474,604 +0.31(+2.05%)
Sep 29, 2008 16.24 16.45 14.37 15.11 2,962,096 -1.38(-8.36%)
Sep 26, 2008 16.31 16.63 16.09 16.49 0 -0.14(-0.85%)
Sep 25, 2008 16.55 16.73 16.34 16.63 1,571,696 +0.36(+2.21%)
Sep 24, 2008 16.20 16.36 15.99 16.27 1,667,190 +0.07(+0.41%)
Sep 23, 2008 16.01 16.47 15.84 16.20 2,012,436 +0.30(+1.89%)
Sep 22, 2008 16.83 16.87 15.84 15.90 2,229,636 -1.10(-6.48%)
Sep 19, 2008 16.06 19.55 16.06 17.00 0 +0.43(+2.62%)
Sep 18, 2008 16.75 16.87 15.87 16.57 3,247,572 +0.07(+0.40%)
Sep 17, 2008 17.41 17.56 16.50 16.50 2,930,438 -1.14(-6.44%)
Sep 16, 2008 17.15 17.69 16.85 17.64 2,417,506 +0.20(+1.15%)
Sep 15, 2008 17.68 17.94 17.28 17.44 1,704,812 -0.79(-4.35%)
Sep 12, 2008 17.75 18.26 17.75 18.23 2,085,621 +0.20(+1.11%)
Sep 11, 2008 17.72 18.08 17.66 18.03 1,955,461 +0.01(+0.05%)
Sep 10, 2008 17.75 18.23 17.61 18.02 2,840,267 +0.37(+2.08%)
Sep 09, 2008 17.87 18.07 17.65 17.66 2,291,713 -0.23(-1.31%)
Sep 08, 2008 17.66 18.65 17.61 17.89 3,281,709 +0.47(+2.69%)
Sep 05, 2008 17.56 17.82 17.04 17.42 0 -0.18(-1.04%)
Sep 04, 2008 18.16 18.17 17.59 17.61 1,721,891 -0.52(-2.86%)
Sep 03, 2008 18.42 18.53 18.06 18.12 1,554,728 -0.30(-1.63%)
Sep 02, 2008 18.47 18.89 18.33 18.42 1,077,572 +0.18(+0.96%)
Aug 29, 2008 18.62 18.62 18.14 18.25 1,576,264 -0.52(-2.76%)
Aug 28, 2008 18.45 18.92 18.27 18.77 1,667,809 +0.41(+2.23%)
Aug 27, 2008 18.18 18.41 18.04 18.36 708,642 +0.16(+0.87%)
Aug 26, 2008 18.32 18.32 17.93 18.20 1,190,840 -0.15(-0.82%)
Aug 25, 2008 18.51 18.65 18.24 18.35 1,102,140 -0.30(-1.61%)
Aug 22, 2008 18.74 18.92 18.38 18.65 1,271,650 +0.14(+0.77%)
Aug 21, 2008 18.31 18.59 18.08 18.51 1,124,387 -0.06(-0.32%)
Aug 20, 2008 18.79 18.80 18.40 18.57 1,287,053 -0.15(-0.80%)
Aug 19, 2008 18.78 18.92 18.52 18.72 1,335,201 -0.25(-1.32%)
Aug 18, 2008 19.26 19.28 18.87 18.97 1,148,805 -0.32(-1.65%)
Aug 15, 2008 19.21 19.54 19.15 19.28 0 +0.13(+0.65%)
Aug 14, 2008 18.95 19.26 18.57 19.16 1,453,497 +0.13(+0.66%)
Aug 13, 2008 19.12 19.22 18.65 19.03 1,771,648 -0.13(-0.65%)
Aug 12, 2008 19.32 19.64 19.01 19.16 3,384,866 -0.31(-1.59%)
Aug 11, 2008 19.31 19.75 19.04 19.47 2,444,295 +0.08(+0.43%)
Aug 08, 2008 18.58 19.60 18.58 19.39 3,395,973 +0.68(+3.62%)
Aug 07, 2008 18.13 19.30 18.04 18.71 4,950,903 -0.08(-0.44%)
Aug 06, 2008 17.30 19.00 16.68 18.79 8,550,426 +2.95(+18.61%)
Aug 05, 2008 15.79 15.99 15.57 15.84 3,844,868 +0.00(+0.00%)
Aug 04, 2008 15.83 16.01 15.69 15.84 2,524,860 -0.13(-0.84%)
Aug 01, 2008 15.78 16.08 15.63 15.98 2,268,037 +0.15(+0.95%)
Jul 31, 2008 16.30 16.45 15.71 15.83 4,000,798 -0.63(-3.81%)
Jul 30, 2008 16.80 16.91 16.18 16.45 2,503,956 -0.34(-2.04%)
Jul 29, 2008 16.80 16.80 16.17 16.80 2,504,240 +0.57(+3.50%)
Jul 28, 2008 16.33 16.50 16.19 16.23 1,686,090 -0.11(-0.66%)
Jul 25, 2008 16.92 16.93 16.21 16.34 2,402,711 -0.47(-2.78%)
Jul 24, 2008 17.26 17.26 16.75 16.80 1,433,011 -0.33(-1.90%)
Jul 23, 2008 17.47 17.71 16.96 17.13 2,073,898 +0.09(+0.54%)
Jul 22, 2008 17.11 17.11 16.40 17.04 2,436,379 +0.47(+2.82%)
Jul 21, 2008 16.97 17.15 15.39 16.57 3,943,658 -0.84(-4.80%)
Jul 18, 2008 17.19 17.41 16.45 17.41 2,469,330 +0.23(+1.36%)
Jul 17, 2008 16.62 17.48 16.59 17.17 3,543,319 +0.47(+2.80%)
Jul 16, 2008 16.50 16.75 16.05 16.70 4,191,551 +0.19(+1.16%)
Jul 15, 2008 16.85 17.28 15.70 16.51 4,497,057 -0.50(-2.95%)
Jul 14, 2008 17.55 17.56 16.95 17.01 3,282,921 -0.36(-2.07%)
Jul 11, 2008 17.46 17.67 17.16 17.37 2,282,688 -0.17(-0.95%)
Jul 10, 2008 18.21 18.25 17.28 17.54 3,857,997 -0.63(-3.49%)
Jul 09, 2008 17.60 18.49 17.60 18.17 4,880,058 +0.59(+3.37%)
Jul 08, 2008 16.52 17.64 16.48 17.58 4,451,557 +1.09(+6.64%)
Jul 07, 2008 16.90 17.16 16.40 16.49 4,778,888 -0.33(-1.99%)
Jul 04, 2008 17.00 17.41 16.67 16.82 3,161,790 +0.00(+0.00%)
Jul 03, 2008 17.00 17.41 16.67 16.82 3,161,790 -14.29(-45.93%)
Jul 02, 2008 30.90 31.32 30.86 31.11 2,775,148 +0.12(+0.38%)
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.