Fidelity National Information Services (NY: FIS )

74.06 +0.88 (+1.20%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 18.76 18.92 18.66 18.88 3,040,110 +0.06(+0.31%)
Nov 27, 2009 18.82 18.97 18.71 18.82 1,776,044 -0.38(-1.96%)
Nov 25, 2009 19.21 19.38 19.13 19.19 5,522,082 +0.18(+0.92%)
Nov 24, 2009 19.24 19.24 18.95 19.02 2,552,322 -0.17(-0.87%)
Nov 23, 2009 19.26 19.26 19.00 19.18 3,281,596 +0.20(+1.06%)
Nov 20, 2009 19.12 19.21 18.91 18.98 3,493,575 -0.32(-1.64%)
Nov 19, 2009 19.44 19.63 19.13 19.30 4,289,636 -0.30(-1.53%)
Nov 18, 2009 19.54 19.96 19.20 19.60 5,530,711 +0.74(+3.94%)
Nov 17, 2009 18.92 19.05 18.67 18.86 3,408,347 -0.04(-0.22%)
Nov 16, 2009 18.86 19.02 18.80 18.90 4,571,352 +0.03(+0.18%)
Nov 13, 2009 18.77 18.93 18.75 18.87 2,426,207 -0.06(-0.31%)
Nov 12, 2009 19.13 19.21 18.88 18.93 2,800,305 -0.23(-1.22%)
Nov 11, 2009 19.23 19.27 18.96 19.16 2,531,287 +0.03(+0.18%)
Nov 10, 2009 19.06 19.16 18.92 19.13 3,051,207 -0.03(-0.17%)
Nov 09, 2009 18.79 19.17 18.70 19.16 3,171,729 +0.40(+2.14%)
Nov 06, 2009 18.82 18.93 18.49 18.76 3,565,845 +0.13(+0.72%)
Nov 05, 2009 18.47 18.83 18.33 18.62 3,327,077 +0.33(+1.83%)
Nov 04, 2009 18.47 18.59 18.25 18.29 3,324,414 -0.10(-0.55%)
Nov 03, 2009 18.37 18.45 18.15 18.39 3,681,461 +0.00(+0.00%)
Nov 02, 2009 18.18 18.46 18.06 18.39 4,018,432 +0.22(+1.20%)
Oct 30, 2009 18.47 18.62 18.17 18.17 4,758,961 -0.43(-2.33%)
Oct 29, 2009 18.37 18.71 18.15 18.61 4,233,727 +0.42(+2.30%)
Oct 28, 2009 18.76 18.76 18.17 18.19 5,225,549 -0.67(-3.54%)
Oct 27, 2009 18.90 19.01 18.77 18.86 4,018,298 -0.03(-0.13%)
Oct 26, 2009 19.04 19.16 18.74 18.88 4,314,569 -0.18(-0.92%)
Oct 23, 2009 19.12 19.18 18.95 19.06 4,241,453 -0.68(-3.47%)
Oct 22, 2009 19.14 20.00 18.69 19.74 13,963,699 -0.99(-4.79%)
Oct 21, 2009 20.36 20.98 20.32 20.74 6,088,379 +0.27(+1.31%)
Oct 20, 2009 20.41 20.49 20.40 20.47 2,476,771 -0.08(-0.37%)
Oct 19, 2009 20.43 20.73 20.41 20.55 2,963,615 +0.14(+0.70%)
Oct 16, 2009 20.36 20.86 20.16 20.40 3,722,167 -0.08(-0.41%)
Oct 15, 2009 20.28 20.51 20.23 20.49 2,511,011 +0.08(+0.37%)
Oct 14, 2009 20.25 20.42 20.23 20.41 2,568,076 +0.25(+1.24%)
Oct 13, 2009 20.22 20.35 20.04 20.16 3,155,295 -0.13(-0.66%)
Oct 12, 2009 20.41 20.44 20.15 20.30 2,396,157 -0.04(-0.21%)
Oct 09, 2009 20.22 20.39 20.09 20.34 2,815,241 +0.04(+0.21%)
Oct 08, 2009 20.35 20.45 20.14 20.30 3,372,434 +0.14(+0.70%)
Oct 07, 2009 20.24 20.45 19.99 20.15 4,535,571 -0.13(-0.62%)
Oct 06, 2009 20.05 20.45 19.99 20.28 5,422,626 +0.31(+1.55%)
Oct 05, 2009 20.10 20.35 19.95 19.97 6,687,408 -0.07(-0.33%)
Oct 02, 2009 20.50 20.66 20.01 20.04 6,833,425 -0.72(-3.46%)
Oct 01, 2009 21.21 21.43 20.75 20.75 34,845,644 -0.55(-2.59%)
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%)
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.