Fidelity National Information Services (NY: FIS )

102.36 USD -2.14 (-2.05%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.