Fidelity National Information Services (NY: FIS )

73.36 -1.88 (-2.50%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 13.55 13.59 13.11 13.20 0 -0.26(-1.91%)
Jan 29, 2009 13.84 13.84 13.41 13.46 1,482,241 -0.43(-3.11%)
Jan 28, 2009 13.68 13.95 13.47 13.89 1,836,752 +0.53(+3.98%)
Jan 27, 2009 13.30 13.41 13.18 13.36 2,174,895 +0.06(+0.44%)
Jan 26, 2009 13.15 13.51 13.04 13.30 2,144,299 +0.20(+1.52%)
Jan 23, 2009 12.89 13.21 12.61 13.10 2,313,109 -0.06(-0.44%)
Jan 22, 2009 12.96 13.29 12.96 13.16 2,764,161 -0.27(-1.98%)
Jan 21, 2009 13.36 13.46 13.02 13.42 2,440,106 +0.22(+1.70%)
Jan 20, 2009 13.49 13.75 13.18 13.20 2,789,958 -0.44(-3.22%)
Jan 16, 2009 13.94 14.03 13.46 13.64 3,518,477 +0.00(+0.00%)
Jan 15, 2009 13.31 13.87 13.23 13.64 3,122,212 +0.12(+0.86%)
Jan 14, 2009 13.75 13.99 13.31 13.52 2,499,641 -0.46(-3.26%)
Jan 13, 2009 13.46 14.12 13.43 13.98 2,469,000 +0.48(+3.57%)
Jan 12, 2009 13.88 14.00 13.39 13.50 1,244,208 -0.46(-3.27%)
Jan 09, 2009 14.15 14.20 13.86 13.95 1,731,585 -0.28(-1.98%)
Jan 08, 2009 13.81 14.31 13.81 14.23 1,904,218 +0.12(+0.88%)
Jan 07, 2009 13.99 14.35 13.54 14.11 3,323,746 -0.34(-2.35%)
Jan 06, 2009 14.41 14.56 14.22 14.45 3,014,019 +0.22(+1.57%)
Jan 05, 2009 14.04 14.27 13.84 14.23 1,886,478 +0.08(+0.59%)
Jan 02, 2009 13.57 14.20 13.46 14.14 0 +0.65(+4.79%)
Jan 01, 2009 13.21 13.57 13.01 13.50 0 +0.00(+0.00%)
Dec 31, 2008 13.21 13.57 13.01 13.50 1,846,020 +0.34(+2.59%)
Dec 30, 2008 13.10 13.25 12.93 13.16 1,310,272 +0.12(+0.89%)
Dec 29, 2008 13.31 13.37 12.85 13.04 1,139,761 -0.31(-2.30%)
Dec 26, 2008 13.34 13.47 13.17 13.35 441,034 +0.03(+0.25%)
Dec 24, 2008 13.32 13.37 13.07 13.31 339,268 -0.01(-0.06%)
Dec 23, 2008 13.89 13.89 13.16 13.32 1,092,626 -0.22(-1.65%)
Dec 22, 2008 14.10 14.10 13.26 13.55 2,183,246 -0.51(-3.66%)
Dec 19, 2008 13.84 14.30 13.78 14.06 2,543,650 +0.32(+2.35%)
Dec 18, 2008 13.89 14.05 13.57 13.74 2,144,621 -0.13(-0.96%)
Dec 17, 2008 13.10 14.03 13.08 13.87 3,305,699 +0.51(+3.79%)
Dec 16, 2008 13.18 13.44 13.07 13.36 3,514,642 +0.51(+3.94%)
Dec 15, 2008 13.58 13.75 12.63 12.86 2,174,654 -0.81(-5.95%)
Dec 12, 2008 12.85 13.67 12.85 13.67 1,331,724 +0.41(+3.13%)
Dec 11, 2008 13.48 13.88 13.18 13.26 1,452,808 -0.50(-3.62%)
Dec 10, 2008 13.93 13.97 13.50 13.75 2,821,207 -0.04(-0.30%)
Dec 09, 2008 14.23 14.23 13.60 13.80 2,058,984 -0.31(-2.18%)
Dec 08, 2008 14.22 14.27 13.89 14.10 2,518,038 -0.04(-0.29%)
Dec 05, 2008 13.30 14.20 12.89 14.14 2,794,463 +0.77(+5.77%)
Dec 04, 2008 13.84 14.04 13.12 13.37 3,366,354 -0.69(-4.90%)
Dec 03, 2008 13.53 14.18 13.36 14.06 2,026,582 +0.31(+2.23%)
Dec 02, 2008 13.52 14.27 13.25 13.75 3,328,012 +0.51(+3.88%)
Dec 01, 2008 13.80 13.81 13.24 13.24 2,144,127 -1.01(-7.10%)
Nov 28, 2008 13.92 14.30 13.92 14.25 1,002,704 +0.26(+1.84%)
Nov 26, 2008 12.85 14.03 12.65 13.99 1,585,624 +0.98(+7.52%)
Nov 25, 2008 13.05 13.08 12.58 13.02 2,708,951 +0.28(+2.21%)
Nov 24, 2008 11.68 12.99 11.46 12.73 3,397,273 +1.29(+11.23%)
Nov 21, 2008 11.22 11.56 9.249 11.45 9,565,121 +0.33(+2.98%)
Nov 20, 2008 11.79 12.28 11.01 11.12 2,898,726 -0.86(-7.20%)
Nov 19, 2008 12.79 13.19 11.95 11.98 1,921,263 -0.76(-5.99%)
Nov 18, 2008 12.68 13.04 12.19 12.74 2,467,505 -0.08(-0.65%)
Nov 17, 2008 12.97 13.27 12.74 12.82 1,684,601 -0.32(-2.46%)
Nov 14, 2008 13.65 13.94 13.11 13.15 1,786,782 -0.80(-5.77%)
Nov 13, 2008 12.74 13.95 12.24 13.95 2,651,505 +1.43(+11.39%)
Nov 12, 2008 12.38 12.59 12.23 12.53 2,150,503 -0.12(-0.98%)
Nov 11, 2008 13.20 13.29 12.50 12.65 1,130,097 -0.68(-5.10%)
Nov 10, 2008 13.69 13.84 13.14 13.33 1,353,108 -0.07(-0.56%)
Nov 07, 2008 13.07 13.73 13.03 13.41 1,373,463 +0.50(+3.86%)
Nov 06, 2008 13.27 13.48 12.76 12.91 2,395,445 -0.51(-3.83%)
Nov 05, 2008 13.69 14.28 13.36 13.42 1,917,793 -0.48(-3.46%)
Nov 04, 2008 13.19 13.96 13.19 13.90 2,066,959 +1.08(+8.41%)
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.