Fidelity National Information Services (NY: FIS )

103.78 USD -1.61 (-1.52%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 23.47 23.69 23.29 23.42 1,875,827 -0.10(-0.43%)
Jul 30, 2009 23.49 23.75 23.28 23.52 2,737,950 +0.20(+0.86%)
Jul 29, 2009 22.48 23.72 21.91 23.32 7,676,117 +1.92(+8.97%)
Jul 28, 2009 21.44 21.63 21.34 21.40 2,005,047 -0.15(-0.70%)
Jul 27, 2009 21.38 21.55 21.21 21.55 1,844,712 +0.14(+0.65%)
Jul 24, 2009 20.97 21.42 20.97 21.41 242 +0.21(+0.99%)
Jul 23, 2009 20.43 21.31 20.33 21.20 5,106,656 +0.81(+3.97%)
Jul 22, 2009 20.65 20.73 20.36 20.39 1,957,367 -0.30(-1.45%)
Jul 21, 2009 21.06 21.06 20.64 20.69 2,517,846 -0.31(-1.48%)
Jul 20, 2009 20.71 21.08 20.68 21.00 3,033,616 +0.38(+1.84%)
Jul 17, 2009 20.54 20.72 20.43 20.62 2,016,418 +0.06(+0.29%)
Jul 16, 2009 19.97 20.62 19.89 20.56 2,172,235 +0.51(+2.54%)
Jul 15, 2009 19.96 20.16 19.68 20.05 3,434,683 +0.21(+1.06%)
Jul 14, 2009 19.97 19.97 19.71 19.84 1,832,854 -0.06(-0.30%)
Jul 13, 2009 19.52 19.90 19.50 19.90 2,229,621 +0.42(+2.16%)
Jul 10, 2009 19.51 21.00 19.37 19.48 2,088,488 +0.04(+0.21%)
Jul 09, 2009 19.56 19.57 19.32 19.44 1,499,483 +0.01(+0.05%)
Jul 08, 2009 19.58 19.59 19.34 19.43 3,390,756 -0.11(-0.56%)
Jul 07, 2009 20.21 20.21 19.53 19.54 1,953,393 -0.61(-3.03%)
Jul 06, 2009 19.94 20.18 19.87 20.15 2,853,668 +0.14(+0.70%)
Jul 02, 2009 20.16 20.22 19.98 20.01 2,058,784 -0.34(-1.67%)
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.