Fidelity National Information Services (NY: FIS )

65.53 -0.45 (-0.68%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 13.64 13.68 13.20 13.29 0 -0.26(-1.91%)
Jan 29, 2009 13.93 13.94 13.51 13.55 1,472,179 -0.43(-3.11%)
Jan 28, 2009 13.77 14.05 13.56 13.98 1,824,283 +0.53(+3.97%)
Jan 27, 2009 13.39 13.50 13.27 13.45 2,160,130 +0.06(+0.44%)
Jan 26, 2009 13.24 13.61 13.13 13.39 2,129,742 +0.20(+1.52%)
Jan 23, 2009 12.98 13.30 12.70 13.19 2,297,407 -0.06(-0.44%)
Jan 22, 2009 13.05 13.38 13.05 13.25 2,745,396 -0.27(-1.98%)
Jan 21, 2009 13.45 13.55 13.10 13.51 2,423,541 +0.23(+1.70%)
Jan 20, 2009 13.58 13.84 13.27 13.29 2,771,018 -0.44(-3.22%)
Jan 16, 2009 14.03 14.12 13.55 13.73 3,494,591 +0.00(+0.00%)
Jan 15, 2009 13.40 13.96 13.32 13.73 3,101,017 +0.12(+0.86%)
Jan 14, 2009 13.85 14.08 13.40 13.61 2,482,671 -0.46(-3.26%)
Jan 13, 2009 13.56 14.22 13.52 14.07 2,452,239 +0.48(+3.56%)
Jan 12, 2009 13.97 14.10 13.48 13.59 1,235,762 -0.46(-3.27%)
Jan 09, 2009 14.25 14.30 13.96 14.05 1,719,830 -0.28(-1.98%)
Jan 08, 2009 13.91 14.41 13.91 14.33 1,891,291 +0.13(+0.88%)
Jan 07, 2009 14.09 14.45 13.63 14.21 3,301,182 -0.34(-2.35%)
Jan 06, 2009 14.51 14.66 14.32 14.55 2,993,558 +0.23(+1.57%)
Jan 05, 2009 14.13 14.37 13.94 14.32 1,873,671 +0.08(+0.59%)
Jan 02, 2009 13.66 14.30 13.55 14.24 0 +0.65(+4.79%)
Jan 01, 2009 13.30 13.66 13.10 13.59 0 +0.00(+0.00%)
Dec 31, 2008 13.30 13.66 13.10 13.59 1,833,488 +0.34(+2.59%)
Dec 30, 2008 13.19 13.34 13.02 13.25 1,301,377 +0.12(+0.89%)
Dec 29, 2008 13.40 13.46 12.94 13.13 1,132,024 -0.31(-2.30%)
Dec 26, 2008 13.43 13.56 13.26 13.44 438,040 +0.03(+0.25%)
Dec 24, 2008 13.41 13.46 13.16 13.40 336,965 -0.01(-0.06%)
Dec 23, 2008 13.99 13.99 13.25 13.41 1,085,209 -0.23(-1.65%)
Dec 22, 2008 14.20 14.20 13.35 13.64 2,168,425 -0.52(-3.66%)
Dec 19, 2008 13.94 14.40 13.87 14.16 2,526,382 +0.33(+2.35%)
Dec 18, 2008 13.98 14.15 13.66 13.83 2,130,062 -0.13(-0.96%)
Dec 17, 2008 13.19 14.12 13.17 13.96 3,283,258 +0.51(+3.79%)
Dec 16, 2008 13.27 13.53 13.15 13.46 3,490,783 +0.51(+3.93%)
Dec 15, 2008 13.67 13.85 12.72 12.95 2,159,891 -0.82(-5.95%)
Dec 12, 2008 12.94 13.76 12.94 13.76 1,322,684 +0.42(+3.13%)
Dec 11, 2008 13.57 13.97 13.27 13.35 1,442,945 -0.50(-3.62%)
Dec 10, 2008 14.02 14.06 13.60 13.85 2,802,055 -0.04(-0.30%)
Dec 09, 2008 14.32 14.32 13.69 13.89 2,045,007 -0.31(-2.18%)
Dec 08, 2008 14.32 14.37 13.98 14.20 2,500,944 -0.04(-0.29%)
Dec 05, 2008 13.39 14.30 12.98 14.24 2,775,493 +0.78(+5.77%)
Dec 04, 2008 13.93 14.14 13.21 13.46 3,343,501 -0.69(-4.90%)
Dec 03, 2008 13.62 14.28 13.46 14.16 2,012,824 +0.31(+2.23%)
Dec 02, 2008 13.61 14.37 13.34 13.85 3,305,420 +0.52(+3.88%)
Dec 01, 2008 13.89 13.91 13.33 13.33 2,129,571 -1.02(-7.10%)
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%)
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.