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 (%)
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%)
Jul 01, 2009 16.75 17.14 16.60 17.00 3,550,373 +0.33(+1.95%)
Jun 30, 2009 16.74 16.95 16.64 16.67 3,084,437 -0.05(-0.30%)
Jun 29, 2009 16.70 16.78 16.51 16.72 1,886,837 +0.05(+0.30%)
Jun 26, 2009 16.68 16.75 16.60 16.67 2,354,364 -0.06(-0.35%)
Jun 25, 2009 16.53 16.73 16.46 16.73 2,939,396 +0.32(+1.93%)
Jun 24, 2009 16.33 16.48 16.20 16.41 2,839,527 +0.20(+1.24%)
Jun 23, 2009 16.29 16.49 16.00 16.21 3,726,705 -0.13(-0.82%)
Jun 22, 2009 16.50 16.54 16.18 16.34 4,596,070 -0.16(-0.96%)
Jun 19, 2009 16.80 16.83 16.49 16.50 3,334,492 -0.11(-0.65%)
Jun 18, 2009 16.68 16.68 16.40 16.61 2,150,063 +0.01(+0.05%)
Jun 17, 2009 16.56 16.75 16.52 16.60 1,784,846 +0.08(+0.45%)
Jun 16, 2009 16.85 16.91 16.52 16.53 1,822,019 -0.26(-1.57%)
Jun 15, 2009 16.62 16.89 16.62 16.79 2,644,070 +0.00(+0.03%)
Jun 12, 2009 16.81 16.82 16.55 16.79 1,360,812 -0.17(-0.98%)
Jun 11, 2009 17.09 17.28 16.91 16.95 2,616,447 -0.16(-0.93%)
Jun 10, 2009 17.02 17.13 16.89 17.11 3,317,721 +0.19(+1.14%)
Jun 09, 2009 16.98 17.00 16.81 16.92 2,299,176 +0.10(+0.60%)
Jun 08, 2009 16.64 16.92 16.64 16.82 2,692,999 -0.05(-0.30%)
Jun 05, 2009 16.92 17.05 16.83 16.87 2,663,549 -0.04(-0.25%)
Jun 04, 2009 16.86 17.05 16.60 16.91 2,687,200 +0.03(+0.15%)
Jun 03, 2009 16.74 16.97 16.68 16.89 3,046,582 +0.11(+0.66%)
Jun 02, 2009 16.65 16.92 16.63 16.78 2,378,549 +0.06(+0.39%)
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.