Fidelity National Information Services (NY: FIS )

124.05 USD +1.02 (+0.83%)
Official Closing Price Updated: 4:10 PM EDT, Oct 19, 2021 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%)
Sep 01, 2009 24.42 24.83 24.04 24.06 1,600,363 -0.50(-2.04%)
Aug 31, 2009 24.52 24.75 24.36 24.56 1,374,786 -0.16(-0.65%)
Aug 28, 2009 25.05 25.05 24.63 24.72 1,382,073 -0.11(-0.44%)
Aug 27, 2009 25.00 25.05 24.47 24.83 2,169,072 -0.23(-0.92%)
Aug 26, 2009 24.96 25.09 24.88 25.06 2,274,499 +0.08(+0.32%)
Aug 25, 2009 25.08 25.32 24.90 24.98 2,419,011 -0.03(-0.12%)
Aug 24, 2009 24.94 25.17 24.85 25.01 2,546,232 +0.16(+0.64%)
Aug 21, 2009 24.67 24.87 24.42 24.85 2,848,199 +0.42(+1.72%)
Aug 20, 2009 24.77 24.88 24.26 24.43 3,024,584 -0.34(-1.37%)
Aug 19, 2009 24.11 25.02 24.11 24.77 4,194,120 +0.38(+1.56%)
Aug 18, 2009 24.36 24.46 24.13 24.39 2,281,474 +0.45(+1.88%)
Aug 17, 2009 24.07 24.46 23.86 23.94 3,901,263 -0.30(-1.24%)
Aug 14, 2009 24.47 24.52 24.05 24.24 2,879,606 -0.14(-0.57%)
Aug 13, 2009 24.47 24.65 23.86 24.38 6,688,403 -0.07(-0.29%)
Aug 12, 2009 23.99 24.68 23.90 24.45 2,156,372 +0.40(+1.66%)
Aug 11, 2009 24.09 24.29 23.92 24.05 1,760,396 -0.13(-0.54%)
Aug 10, 2009 24.31 24.43 24.08 24.18 1,598,881 -0.27(-1.10%)
Aug 07, 2009 24.61 24.63 24.22 24.45 1,757,368 +0.14(+0.58%)
Aug 06, 2009 24.44 24.63 24.21 24.31 2,715,095 -0.09(-0.37%)
Aug 05, 2009 24.36 24.51 24.13 24.40 2,891,625 +0.05(+0.21%)
Aug 04, 2009 23.15 24.35 23.15 24.35 3,736,346 +0.81(+3.44%)
Aug 03, 2009 23.60 23.60 23.36 23.54 4,500,986 +0.12(+0.51%)
Jul 31, 2009 23.47 23.69 23.29 23.42 1,875,827 -0.10(-0.43%)
Jul 30, 2009 23.49 23.75 23.28 23.52 2,737,950 +0.20(+0.86%)
Jul 29, 2009 22.48 23.72 21.91 23.32 7,676,117 +1.92(+8.97%)
Jul 28, 2009 21.44 21.63 21.34 21.40 2,005,047 -0.15(-0.70%)
Jul 27, 2009 21.38 21.55 21.21 21.55 1,844,712 +0.14(+0.65%)
Jul 24, 2009 20.97 21.42 20.97 21.41 242 +0.21(+0.99%)
Jul 23, 2009 20.43 21.31 20.33 21.20 5,106,656 +0.81(+3.97%)
Jul 22, 2009 20.65 20.73 20.36 20.39 1,957,367 -0.30(-1.45%)
Jul 21, 2009 21.06 21.06 20.64 20.69 2,517,846 -0.31(-1.48%)
Jul 20, 2009 20.71 21.08 20.68 21.00 3,033,616 +0.38(+1.84%)
Jul 17, 2009 20.54 20.72 20.43 20.62 2,016,418 +0.06(+0.29%)
Jul 16, 2009 19.97 20.62 19.89 20.56 2,172,235 +0.51(+2.54%)
Jul 15, 2009 19.96 20.16 19.68 20.05 3,434,683 +0.21(+1.06%)
Jul 14, 2009 19.97 19.97 19.71 19.84 1,832,854 -0.06(-0.30%)
Jul 13, 2009 19.52 19.90 19.50 19.90 2,229,621 +0.42(+2.16%)
Jul 10, 2009 19.51 21.00 19.37 19.48 2,088,488 +0.04(+0.21%)
Jul 09, 2009 19.56 19.57 19.32 19.44 1,499,483 +0.01(+0.05%)
Jul 08, 2009 19.58 19.59 19.34 19.43 3,390,756 -0.11(-0.56%)
Jul 07, 2009 20.21 20.21 19.53 19.54 1,953,393 -0.61(-3.03%)
Jul 06, 2009 19.94 20.18 19.87 20.15 2,853,668 +0.14(+0.70%)
Jul 02, 2009 20.16 20.22 19.98 20.01 2,058,784 -0.34(-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.