Fidelity National Information Services (NY: FIS )

67.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 14.01 14.40 14.01 14.35 995,897 +0.26(+1.84%)
Nov 26, 2008 12.94 14.12 12.74 14.09 1,574,860 +0.99(+7.52%)
Nov 25, 2008 13.14 13.17 12.66 13.10 2,690,561 +0.28(+2.22%)
Nov 24, 2008 11.76 13.08 11.54 12.82 3,374,210 +1.29(+11.23%)
Nov 21, 2008 11.30 11.64 9.312 11.53 9,500,187 +0.33(+2.98%)
Nov 20, 2008 11.87 12.36 11.08 11.19 2,879,048 -0.87(-7.20%)
Nov 19, 2008 12.88 13.28 12.03 12.06 1,908,220 -0.77(-5.99%)
Nov 18, 2008 12.77 13.13 12.27 12.83 2,450,755 -0.08(-0.65%)
Nov 17, 2008 13.05 13.36 12.83 12.91 1,673,165 -0.33(-2.46%)
Nov 14, 2008 13.74 14.03 13.20 13.24 1,774,652 -0.81(-5.77%)
Nov 13, 2008 12.83 14.05 12.32 14.05 2,633,505 +1.44(+11.39%)
Nov 12, 2008 12.47 12.68 12.31 12.61 2,135,904 -0.13(-0.98%)
Nov 11, 2008 13.29 13.38 12.59 12.74 1,122,425 -0.68(-5.10%)
Nov 10, 2008 13.78 13.94 13.23 13.42 1,343,922 -0.08(-0.56%)
Nov 07, 2008 13.15 13.82 13.12 13.50 1,364,139 +0.50(+3.86%)
Nov 06, 2008 13.36 13.57 12.85 13.00 2,379,184 -0.52(-3.83%)
Nov 05, 2008 13.78 14.38 13.46 13.51 1,904,774 -0.48(-3.46%)
Nov 04, 2008 13.28 14.06 13.28 14.00 2,052,927 +1.09(+8.41%)
Nov 03, 2008 12.64 13.03 12.34 12.91 1,643,763 +0.31(+2.45%)
Oct 31, 2008 12.26 12.75 12.08 12.60 2,385,848 +0.23(+1.82%)
Oct 30, 2008 12.41 12.90 11.93 12.38 3,206,697 +0.39(+3.27%)
Oct 29, 2008 13.20 13.30 11.90 11.99 4,403,259 -1.27(-9.58%)
Oct 28, 2008 11.38 13.28 11.07 13.25 5,362,897 +2.84(+27.27%)
Oct 27, 2008 10.91 11.00 10.31 10.41 1,986,284 -0.75(-6.73%)
Oct 24, 2008 10.73 11.37 10.49 11.17 2,041,635 -0.26(-2.27%)
Oct 23, 2008 11.75 11.77 10.82 11.43 2,679,559 -0.26(-2.22%)
Oct 22, 2008 12.20 12.71 11.58 11.68 2,309,094 -1.02(-8.02%)
Oct 21, 2008 13.35 13.43 12.66 12.70 1,326,915 -0.82(-6.05%)
Oct 20, 2008 13.14 13.56 12.87 13.52 2,032,399 +0.53(+4.05%)
Oct 17, 2008 12.35 13.38 12.29 13.00 2,342,702 +0.28(+2.23%)
Oct 16, 2008 12.65 12.94 11.69 12.71 3,420,277 +0.02(+0.13%)
Oct 15, 2008 13.98 14.16 12.68 12.70 2,632,511 -1.49(-10.54%)
Oct 14, 2008 14.78 14.78 13.81 14.19 2,536,633 +0.21(+1.49%)
Oct 13, 2008 12.78 14.56 12.73 13.98 3,320,740 +1.34(+10.57%)
Oct 10, 2008 11.78 13.35 11.28 12.64 5,262,138 +0.38(+3.13%)
Oct 09, 2008 13.11 13.30 12.26 12.26 2,870,750 -0.52(-4.05%)
Oct 08, 2008 12.55 13.41 12.41 12.78 3,837,500 +0.02(+0.20%)
Oct 07, 2008 13.70 13.85 12.75 12.75 3,382,501 -0.73(-5.45%)
Oct 06, 2008 13.92 14.02 12.81 13.49 4,754,061 -0.74(-5.22%)
Oct 03, 2008 14.85 15.07 14.20 14.23 3,535,663 -0.38(-2.63%)
Oct 02, 2008 15.13 15.21 14.57 14.62 2,365,424 -0.57(-3.74%)
Oct 01, 2008 15.28 15.41 15.06 15.18 2,374,143 -0.23(-1.52%)
Sep 30, 2008 15.55 15.55 14.98 15.42 2,474,604 +0.31(+2.05%)
Sep 29, 2008 16.24 16.45 14.37 15.11 2,962,096 -1.38(-8.36%)
Sep 26, 2008 16.31 16.63 16.09 16.49 0 -0.14(-0.85%)
Sep 25, 2008 16.55 16.73 16.34 16.63 1,571,696 +0.36(+2.21%)
Sep 24, 2008 16.20 16.36 15.99 16.27 1,667,190 +0.07(+0.41%)
Sep 23, 2008 16.01 16.47 15.84 16.20 2,012,436 +0.30(+1.89%)
Sep 22, 2008 16.83 16.87 15.84 15.90 2,229,636 -1.10(-6.48%)
Sep 19, 2008 16.06 19.55 16.06 17.00 0 +0.43(+2.62%)
Sep 18, 2008 16.75 16.87 15.87 16.57 3,247,572 +0.07(+0.40%)
Sep 17, 2008 17.41 17.56 16.50 16.50 2,930,438 -1.14(-6.44%)
Sep 16, 2008 17.15 17.69 16.85 17.64 2,417,506 +0.20(+1.15%)
Sep 15, 2008 17.68 17.94 17.28 17.44 1,704,812 -0.79(-4.35%)
Sep 12, 2008 17.75 18.26 17.75 18.23 2,085,621 +0.20(+1.11%)
Sep 11, 2008 17.72 18.08 17.66 18.03 1,955,461 +0.01(+0.05%)
Sep 10, 2008 17.75 18.23 17.61 18.02 2,840,267 +0.37(+2.08%)
Sep 09, 2008 17.87 18.07 17.65 17.66 2,291,713 -0.23(-1.31%)
Sep 08, 2008 17.66 18.65 17.61 17.89 3,281,709 +0.47(+2.69%)
Sep 05, 2008 17.56 17.82 17.04 17.42 0 -0.18(-1.04%)
Sep 04, 2008 18.16 18.17 17.59 17.61 1,721,891 -0.52(-2.86%)
Sep 03, 2008 18.42 18.53 18.06 18.12 1,554,728 -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.