Fidelity National Information Services (NY: FIS )

114.50 USD -3.54 (-3.00%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 25.17 25.56 24.93 25.51 3,607,704 +0.11(+0.43%)
Sep 29, 2009 25.64 25.73 25.36 25.40 2,336,200 -0.37(-1.44%)
Sep 28, 2009 25.50 25.89 25.44 25.77 1,955,863 +0.37(+1.46%)
Sep 25, 2009 25.30 25.94 25.22 25.40 4,631,761 +0.10(+0.40%)
Sep 24, 2009 25.23 25.31 24.99 25.30 2,401,626 +0.14(+0.56%)
Sep 23, 2009 24.71 25.37 24.63 25.16 4,817,896 +0.43(+1.74%)
Sep 22, 2009 24.97 24.99 24.68 24.73 1,548,404 -0.20(-0.80%)
Sep 21, 2009 24.82 25.05 24.59 24.93 1,880,556 +0.00(+0.00%)
Sep 18, 2009 25.12 25.22 24.73 24.93 2,084,675 -0.12(-0.48%)
Sep 17, 2009 25.07 25.23 24.99 25.05 1,610,627 +0.30(+1.21%)
Sep 16, 2009 24.83 25.12 24.67 24.75 1,700,615 -0.09(-0.36%)
Sep 15, 2009 24.89 24.92 24.64 24.84 1,809,370 -0.01(-0.04%)
Sep 14, 2009 24.71 24.97 24.47 24.85 2,068,722 +0.03(+0.12%)
Sep 11, 2009 24.34 25.01 24.28 24.82 3,423,354 +0.47(+1.93%)
Sep 10, 2009 24.48 24.55 24.28 24.35 2,614,395 -0.13(-0.53%)
Sep 09, 2009 24.00 24.52 23.94 24.48 2,439,179 +0.50(+2.09%)
Sep 08, 2009 24.26 24.26 23.80 23.98 1,779,000 -0.20(-0.83%)
Sep 04, 2009 24.20 24.40 23.77 24.18 4,012,698 -0.15(-0.62%)
Sep 03, 2009 23.98 24.35 23.62 24.33 6,339,345 +0.41(+1.71%)
Sep 02, 2009 23.97 24.10 23.82 23.92 1,748,035 -0.14(-0.58%)
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.