Fidelity National Information Services (NY: FIS )

75.06 +0.67 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2009 16.20 16.65 16.12 16.60 4,102,424 +0.62(+3.89%)
May 29, 2009 15.84 15.99 15.61 15.98 3,281,419 +0.11(+0.68%)
May 28, 2009 15.97 16.08 15.59 15.87 3,429,928 +0.03(+0.21%)
May 27, 2009 15.97 16.25 15.84 15.84 2,695,126 -0.17(-1.09%)
May 26, 2009 15.34 16.04 15.33 16.01 3,091,871 +0.57(+3.71%)
May 22, 2009 15.50 15.63 15.39 15.44 1,639,377 +0.05(+0.32%)
May 21, 2009 15.33 15.50 15.23 15.39 3,192,753 -0.15(-0.96%)
May 20, 2009 15.70 15.85 15.52 15.54 2,157,609 -0.07(-0.42%)
May 19, 2009 15.54 15.74 15.40 15.60 2,634,669 +0.04(+0.27%)
May 18, 2009 15.32 15.60 15.14 15.56 3,576,035 +0.36(+2.35%)
May 15, 2009 15.11 15.33 14.98 15.21 2,538,405 +0.07(+0.49%)
May 14, 2009 14.99 15.18 14.89 15.13 2,767,092 +0.18(+1.22%)
May 13, 2009 15.03 15.22 14.89 14.95 2,664,961 -0.32(-2.07%)
May 12, 2009 15.62 15.62 14.88 15.26 5,195,295 -0.23(-1.50%)
May 11, 2009 15.35 15.59 15.26 15.50 3,604,023 -0.15(-0.95%)
May 08, 2009 15.61 16.02 15.40 15.64 6,153,377 +0.30(+1.95%)
May 07, 2009 15.50 15.54 15.26 15.35 5,308,701 +0.08(+0.54%)
May 06, 2009 15.45 15.50 15.12 15.26 6,035,348 -0.04(-0.27%)
May 05, 2009 14.99 15.34 14.79 15.30 8,674,331 +0.41(+2.79%)
May 04, 2009 14.92 14.96 14.53 14.89 5,340,300 +0.16(+1.07%)
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.