Fidelity National Information Services (NY: FIS )

65.98 +0.05 (+0.08%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 21.02 21.35 20.83 21.31 4,319,576 +0.09(+0.43%)
Sep 29, 2009 21.41 21.49 21.18 21.21 2,797,179 -0.31(-1.44%)
Sep 28, 2009 21.30 21.62 21.25 21.52 2,341,794 +0.31(+1.46%)
Sep 25, 2009 21.13 21.67 21.06 21.21 5,545,700 +0.08(+0.40%)
Sep 24, 2009 21.07 21.14 20.87 21.13 2,875,515 +0.12(+0.56%)
Sep 23, 2009 20.64 21.19 20.57 21.01 5,768,563 +0.36(+1.74%)
Sep 22, 2009 20.85 20.87 20.61 20.65 1,853,935 -0.17(-0.80%)
Sep 21, 2009 20.73 20.92 20.54 20.82 2,251,627 +0.00(+0.00%)
Sep 18, 2009 20.98 21.06 20.65 20.82 2,496,023 -0.10(-0.48%)
Sep 17, 2009 20.94 21.07 20.87 20.92 1,928,436 +0.25(+1.21%)
Sep 16, 2009 20.74 20.98 20.60 20.67 2,036,180 -0.08(-0.36%)
Sep 15, 2009 20.79 20.81 20.58 20.75 2,166,395 -0.01(-0.04%)
Sep 14, 2009 20.64 20.85 20.44 20.75 2,476,922 +0.03(+0.12%)
Sep 11, 2009 20.33 20.89 20.28 20.73 4,098,850 +0.39(+1.93%)
Sep 10, 2009 20.45 20.50 20.28 20.34 3,130,267 -0.11(-0.53%)
Sep 09, 2009 20.04 20.48 19.99 20.45 2,920,478 +0.42(+2.09%)
Sep 08, 2009 20.26 20.26 19.88 20.03 2,130,032 -0.17(-0.83%)
Sep 04, 2009 20.21 20.38 19.85 20.20 4,804,483 -0.13(-0.62%)
Sep 03, 2009 20.03 20.34 19.73 20.32 7,590,225 +0.34(+1.71%)
Sep 02, 2009 20.02 20.13 19.89 19.98 2,092,957 -0.12(-0.58%)
Sep 01, 2009 20.40 20.74 20.08 20.09 1,916,146 -0.42(-2.04%)
Aug 31, 2009 20.48 20.67 20.35 20.51 1,646,058 -0.13(-0.65%)
Aug 28, 2009 20.92 20.92 20.57 20.65 1,654,783 -0.09(-0.44%)
Aug 27, 2009 20.88 20.92 20.44 20.74 2,597,073 -0.19(-0.92%)
Aug 26, 2009 20.85 20.96 20.78 20.93 2,723,303 +0.07(+0.32%)
Aug 25, 2009 20.95 21.15 20.80 20.86 2,896,330 -0.03(-0.12%)
Aug 24, 2009 20.83 21.02 20.75 20.89 3,048,654 +0.13(+0.64%)
Aug 21, 2009 20.60 20.77 20.40 20.75 3,410,205 +0.35(+1.72%)
Aug 20, 2009 20.69 20.78 20.26 20.40 3,621,395 -0.28(-1.37%)
Aug 19, 2009 20.14 20.90 20.14 20.69 5,021,704 +0.32(+1.56%)
Aug 18, 2009 20.35 20.43 20.15 20.37 2,731,654 +0.38(+1.88%)
Aug 17, 2009 20.10 20.43 19.93 19.99 4,671,060 -0.25(-1.24%)
Aug 14, 2009 20.44 20.48 20.09 20.25 3,447,810 -0.12(-0.57%)
Aug 13, 2009 20.44 20.59 19.93 20.36 8,008,159 -0.06(-0.29%)
Aug 12, 2009 20.04 20.61 19.96 20.42 2,581,867 +0.33(+1.66%)
Aug 11, 2009 20.12 20.29 19.98 20.09 2,107,757 -0.11(-0.54%)
Aug 10, 2009 20.30 20.40 20.11 20.20 1,914,372 -0.23(-1.10%)
Aug 07, 2009 20.55 20.57 20.23 20.42 2,104,132 +0.12(+0.58%)
Aug 06, 2009 20.41 20.57 20.22 20.30 3,250,837 -0.08(-0.37%)
Aug 05, 2009 20.35 20.47 20.15 20.38 3,462,200 +0.04(+0.21%)
Aug 04, 2009 19.33 20.34 19.33 20.34 4,473,602 +0.68(+3.44%)
Aug 03, 2009 19.71 19.71 19.51 19.66 5,389,120 +0.10(+0.51%)
Jul 31, 2009 19.60 19.79 19.45 19.56 2,245,965 -0.08(-0.43%)
Jul 30, 2009 19.62 19.84 19.44 19.64 3,278,202 +0.17(+0.86%)
Jul 29, 2009 18.78 19.81 18.30 19.48 9,190,769 +1.60(+8.97%)
Jul 28, 2009 17.91 18.07 17.82 17.87 2,400,683 -0.13(-0.70%)
Jul 27, 2009 17.86 18.00 17.72 18.00 2,208,710 +0.12(+0.65%)
Jul 24, 2009 17.51 17.89 17.51 17.88 289 +0.18(+0.99%)
Jul 23, 2009 17.06 17.80 16.98 17.71 6,114,301 +0.68(+3.97%)
Jul 22, 2009 17.25 17.31 17.00 17.03 2,343,594 -0.25(-1.45%)
Jul 21, 2009 17.59 17.59 17.24 17.28 3,014,667 -0.26(-1.48%)
Jul 20, 2009 17.30 17.61 17.27 17.54 3,632,209 +0.32(+1.84%)
Jul 17, 2009 17.16 17.31 17.06 17.22 2,414,297 +0.05(+0.29%)
Jul 16, 2009 16.68 17.22 16.61 17.17 2,600,860 +0.43(+2.54%)
Jul 15, 2009 16.67 16.84 16.44 16.75 4,112,414 +0.18(+1.06%)
Jul 14, 2009 16.68 16.68 16.46 16.57 2,194,512 -0.05(-0.30%)
Jul 13, 2009 16.30 16.62 16.29 16.62 2,669,570 +0.35(+2.16%)
Jul 10, 2009 16.29 17.54 16.18 16.27 2,500,588 +0.03(+0.21%)
Jul 09, 2009 16.34 16.34 16.14 16.24 1,795,361 +0.01(+0.05%)
Jul 08, 2009 16.35 16.36 16.16 16.23 4,059,820 -0.09(-0.56%)
Jul 07, 2009 16.88 16.88 16.31 16.32 2,338,836 -0.51(-3.03%)
Jul 06, 2009 16.65 16.85 16.60 16.83 3,416,754 +0.12(+0.70%)
Jul 02, 2009 16.84 16.89 16.69 16.71 2,465,023 -0.28(-1.67%)
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.