Fidelity National Information Services (NY: FIS )

69.23 -0.50 (-0.72%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2008 12.56 12.94 12.25 12.82 1,654,998 +0.31(+2.45%)
Oct 31, 2008 12.18 12.67 11.99 12.52 2,402,155 +0.22(+1.82%)
Oct 30, 2008 12.33 12.81 11.85 12.29 3,228,615 +0.39(+3.28%)
Oct 29, 2008 13.11 13.21 11.82 11.90 4,433,355 -1.26(-9.58%)
Oct 28, 2008 11.31 13.19 10.99 13.16 5,399,552 +2.82(+27.27%)
Oct 27, 2008 10.83 10.92 10.24 10.34 1,999,860 -0.75(-6.73%)
Oct 24, 2008 10.66 11.29 10.42 11.09 2,055,590 -0.26(-2.27%)
Oct 23, 2008 11.67 11.69 10.74 11.35 2,697,874 -0.26(-2.22%)
Oct 22, 2008 12.12 12.63 11.50 11.61 2,324,876 -1.01(-8.02%)
Oct 21, 2008 13.26 13.34 12.58 12.62 1,335,985 -0.81(-6.05%)
Oct 20, 2008 13.05 13.47 12.78 13.43 2,046,290 +0.52(+4.05%)
Oct 17, 2008 12.27 13.29 12.21 12.91 2,358,715 +0.28(+2.23%)
Oct 16, 2008 12.57 12.85 11.61 12.63 3,443,655 +0.02(+0.13%)
Oct 15, 2008 13.89 14.06 12.59 12.61 2,650,505 -1.48(-10.54%)
Oct 14, 2008 14.68 14.68 13.72 14.09 2,553,971 +0.21(+1.49%)
Oct 13, 2008 12.69 14.46 12.64 13.89 3,343,438 +1.33(+10.57%)
Oct 10, 2008 11.70 13.26 11.21 12.56 5,298,104 +0.38(+3.13%)
Oct 09, 2008 13.02 13.21 12.18 12.18 2,890,372 -0.51(-4.05%)
Oct 08, 2008 12.47 13.32 12.33 12.69 3,863,729 +0.02(+0.20%)
Oct 07, 2008 13.60 13.75 12.67 12.67 3,405,620 -0.73(-5.45%)
Oct 06, 2008 13.83 13.93 12.72 13.40 4,786,555 -0.74(-5.22%)
Oct 03, 2008 14.75 14.96 14.10 14.14 3,559,829 -0.38(-2.63%)
Oct 02, 2008 15.02 15.11 14.48 14.52 2,381,592 -0.56(-3.74%)
Oct 01, 2008 15.18 15.30 14.96 15.08 2,390,370 -0.23(-1.52%)
Sep 30, 2008 15.45 15.45 14.88 15.31 2,491,518 +0.31(+2.05%)
Sep 29, 2008 16.13 16.34 14.28 15.01 2,982,342 -1.37(-8.36%)
Sep 26, 2008 16.20 16.52 15.98 16.37 0 -0.14(-0.85%)
Sep 25, 2008 16.43 16.62 16.23 16.52 1,582,439 +0.36(+2.21%)
Sep 24, 2008 16.09 16.25 15.89 16.16 1,678,585 +0.07(+0.41%)
Sep 23, 2008 15.90 16.36 15.74 16.09 2,026,191 +0.30(+1.89%)
Sep 22, 2008 16.71 16.76 15.73 15.79 2,244,875 -1.09(-6.48%)
Sep 19, 2008 15.95 19.42 15.95 16.89 0 +0.43(+2.62%)
Sep 18, 2008 16.63 16.76 15.76 16.46 3,269,769 +0.07(+0.41%)
Sep 17, 2008 17.29 17.45 16.38 16.39 2,950,468 -1.13(-6.44%)
Sep 16, 2008 17.03 17.57 16.74 17.52 2,434,030 +0.20(+1.15%)
Sep 15, 2008 17.56 17.82 17.16 17.32 1,716,464 -0.79(-4.35%)
Sep 12, 2008 17.63 18.13 17.63 18.11 2,099,876 +0.20(+1.11%)
Sep 11, 2008 17.60 17.96 17.54 17.91 1,968,827 +0.01(+0.05%)
Sep 10, 2008 17.63 18.11 17.49 17.90 2,859,680 +0.36(+2.08%)
Sep 09, 2008 17.75 17.94 17.53 17.54 2,307,377 -0.23(-1.31%)
Sep 08, 2008 17.54 18.52 17.49 17.77 3,304,139 +0.46(+2.68%)
Sep 05, 2008 17.45 17.70 16.92 17.30 0 -0.18(-1.04%)
Sep 04, 2008 18.03 18.04 17.47 17.49 1,733,660 -0.51(-2.86%)
Sep 03, 2008 18.30 18.41 17.94 18.00 1,565,355 -0.30(-1.63%)
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.