Fidelity National Information Services (NY: FIS )

148.71 USD -2.15 (-1.43%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 23.67 23.44 23.44 23.44 963,500 -0.17(-0.72%)
Dec 30, 2009 23.62 23.76 23.49 23.61 1,819,157 -0.02(-0.08%)
Dec 29, 2009 23.75 23.94 23.63 23.63 803,900 -0.09(-0.38%)
Dec 28, 2009 23.93 23.96 23.69 23.72 1,566,774 -0.26(-1.08%)
Dec 24, 2009 23.79 24.00 23.75 23.98 471,495 +0.23(+0.97%)
Dec 23, 2009 23.55 23.79 23.52 23.75 1,160,747 +0.16(+0.68%)
Dec 22, 2009 23.35 23.65 23.32 23.59 1,401,494 +0.17(+0.73%)
Dec 21, 2009 23.49 23.70 23.25 23.42 2,301,249 -0.11(-0.47%)
Dec 18, 2009 23.47 24.05 23.31 23.53 2,789,509 +0.36(+1.55%)
Dec 17, 2009 23.42 23.48 23.16 23.17 1,800,998 -0.59(-2.48%)
Dec 16, 2009 23.83 23.89 23.38 23.76 2,945,609 +0.00(+0.00%)
Dec 15, 2009 23.76 23.88 23.66 23.76 3,198,697 -0.20(-0.83%)
Dec 14, 2009 23.72 23.96 23.71 23.96 2,296,499 +0.23(+0.97%)
Dec 11, 2009 23.72 23.77 23.57 23.73 2,098,720 +0.06(+0.25%)
Dec 10, 2009 23.45 23.74 23.37 23.67 2,548,807 +0.35(+1.50%)
Dec 09, 2009 23.03 23.40 22.87 23.32 3,068,904 +0.15(+0.65%)
Dec 08, 2009 23.37 23.42 23.05 23.17 3,486,548 -0.31(-1.32%)
Dec 07, 2009 23.31 23.73 23.11 23.48 4,678,974 +0.02(+0.09%)
Dec 04, 2009 23.38 23.60 23.03 23.46 2,504,123 +0.29(+1.25%)
Dec 03, 2009 23.34 23.50 23.01 23.17 2,216,780 -0.15(-0.64%)
Dec 02, 2009 23.23 23.59 23.20 23.32 2,256,323 -0.10(-0.43%)
Dec 01, 2009 22.73 23.48 22.69 23.42 3,221,354 +0.82(+3.63%)
Nov 30, 2009 22.46 22.65 22.34 22.60 2,539,096 +0.07(+0.31%)
Nov 27, 2009 22.53 22.71 22.40 22.53 1,483,350 -0.45(-1.96%)
Nov 25, 2009 23.00 23.20 22.90 22.98 4,612,035 +0.21(+0.92%)
Nov 24, 2009 23.04 23.04 22.69 22.77 2,131,696 -0.20(-0.87%)
Nov 23, 2009 23.06 23.07 22.75 22.97 2,740,785 +0.24(+1.06%)
Nov 20, 2009 22.89 23.00 22.64 22.73 2,917,829 -0.38(-1.64%)
Nov 19, 2009 23.27 23.50 22.91 23.11 3,582,698 -0.36(-1.53%)
Nov 18, 2009 23.39 23.90 22.99 23.47 4,619,242 +0.89(+3.94%)
Nov 17, 2009 22.65 22.81 22.35 22.58 2,846,647 -0.05(-0.22%)
Nov 16, 2009 22.58 22.77 22.51 22.63 3,817,987 +0.04(+0.18%)
Nov 13, 2009 22.47 22.67 22.45 22.59 2,026,365 -0.07(-0.31%)
Nov 12, 2009 22.90 23.00 22.61 22.66 2,338,811 -0.28(-1.22%)
Nov 11, 2009 23.03 23.07 22.70 22.94 2,114,128 +0.04(+0.17%)
Nov 10, 2009 22.82 22.94 22.65 22.90 2,548,364 -0.04(-0.17%)
Nov 09, 2009 22.50 22.95 22.39 22.94 2,649,024 +0.48(+2.14%)
Nov 06, 2009 22.53 22.66 22.14 22.46 2,978,189 +0.16(+0.72%)
Nov 05, 2009 22.12 22.55 21.95 22.30 2,778,770 +0.40(+1.83%)
Nov 04, 2009 22.12 22.26 21.85 21.90 2,776,546 -0.12(-0.54%)
Nov 03, 2009 22.00 22.09 21.73 22.02 3,074,751 +0.00(+0.00%)
Nov 02, 2009 21.77 22.10 21.62 22.02 3,356,189 +0.26(+1.19%)
Oct 30, 2009 22.12 22.30 21.76 21.76 3,974,678 -0.52(-2.33%)
Oct 29, 2009 21.99 22.40 21.73 22.28 3,536,003 +0.50(+2.30%)
Oct 28, 2009 22.46 22.46 21.75 21.78 4,364,371 -0.80(-3.54%)
Oct 27, 2009 22.63 22.76 22.47 22.58 3,356,077 -0.03(-0.13%)
Oct 26, 2009 22.80 22.94 22.44 22.61 3,603,522 -0.21(-0.92%)
Oct 23, 2009 22.89 22.96 22.69 22.82 3,542,456 -0.82(-3.47%)
Oct 22, 2009 22.92 23.95 22.38 23.64 11,662,462 -1.19(-4.79%)
Oct 21, 2009 24.38 25.12 24.33 24.83 5,085,006 +0.32(+1.31%)
Oct 20, 2009 24.44 24.53 24.42 24.51 2,068,596 -0.09(-0.37%)
Oct 19, 2009 24.46 24.82 24.44 24.60 2,475,207 +0.17(+0.70%)
Oct 16, 2009 24.38 24.98 24.14 24.43 3,108,749 -0.10(-0.41%)
Oct 15, 2009 24.28 24.56 24.22 24.53 2,097,193 +0.09(+0.37%)
Oct 14, 2009 24.24 24.45 24.22 24.44 2,144,854 +0.30(+1.24%)
Oct 13, 2009 24.21 24.37 23.99 24.14 2,635,298 -0.16(-0.66%)
Oct 12, 2009 24.44 24.47 24.13 24.30 2,001,267 -0.05(-0.21%)
Oct 09, 2009 24.21 24.41 24.05 24.35 2,351,286 +0.05(+0.21%)
Oct 08, 2009 24.36 24.48 24.12 24.30 2,816,652 +0.17(+0.70%)
Oct 07, 2009 24.23 24.48 23.93 24.13 3,788,103 -0.15(-0.62%)
Oct 06, 2009 24.01 24.49 23.93 24.28 4,528,970 +0.37(+1.55%)
Oct 05, 2009 24.07 24.37 23.89 23.91 5,585,314 -0.08(-0.33%)
Oct 02, 2009 24.55 24.74 23.96 23.99 5,707,267 -0.86(-3.46%)
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.