Fidelity National Information Services (NY: FIS )

124.80 USD +3.12 (+2.56%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 16.33 16.38 15.80 15.91 0 -0.31(-1.91%)
Jan 29, 2009 16.68 16.69 16.17 16.22 1,229,562 -0.52(-3.11%)
Jan 28, 2009 16.49 16.82 16.24 16.74 1,523,639 +0.64(+3.98%)
Jan 27, 2009 16.03 16.16 15.89 16.10 1,804,138 +0.07(+0.44%)
Jan 26, 2009 15.85 16.29 15.72 16.03 1,778,758 +0.24(+1.52%)
Jan 23, 2009 15.54 15.93 15.20 15.79 1,918,791 -0.07(-0.44%)
Jan 22, 2009 15.62 16.02 15.62 15.86 2,292,951 -0.32(-1.98%)
Jan 21, 2009 16.10 16.22 15.69 16.18 2,024,138 +0.27(+1.70%)
Jan 20, 2009 16.26 16.57 15.89 15.91 2,314,351 -0.53(-3.22%)
Jan 16, 2009 16.80 16.91 16.22 16.44 2,918,678 +0.00(+0.00%)
Jan 15, 2009 16.04 16.72 15.95 16.44 2,589,965 +0.14(+0.86%)
Jan 14, 2009 16.58 16.86 16.05 16.30 2,073,524 -0.55(-3.26%)
Jan 13, 2009 16.23 17.02 16.19 16.85 2,048,107 +0.58(+3.56%)
Jan 12, 2009 16.73 16.88 16.14 16.27 1,032,107 -0.55(-3.27%)
Jan 09, 2009 17.06 17.12 16.71 16.82 1,436,400 -0.34(-1.98%)
Jan 08, 2009 16.65 17.25 16.65 17.16 1,579,604 +0.15(+0.88%)
Jan 07, 2009 16.87 17.30 16.32 17.01 2,757,143 -0.41(-2.35%)
Jan 06, 2009 17.37 17.55 17.14 17.42 2,500,216 +0.27(+1.57%)
Jan 05, 2009 16.92 17.20 16.69 17.15 1,564,888 +0.10(+0.59%)
Jan 02, 2009 16.36 17.12 16.22 17.05 0 +0.78(+4.79%)
Jan 01, 2009 15.93 16.36 15.68 16.27 0 +0.00(+0.00%)
Dec 31, 2008 15.93 16.36 15.68 16.27 1,531,327 +0.41(+2.59%)
Dec 30, 2008 15.79 15.97 15.59 15.86 1,086,909 +0.14(+0.89%)
Dec 29, 2008 16.05 16.12 15.49 15.72 945,465 -0.37(-2.30%)
Dec 26, 2008 16.08 16.24 15.88 16.09 365,851 +0.04(+0.25%)
Dec 24, 2008 16.06 16.12 15.76 16.05 281,433 -0.01(-0.06%)
Dec 23, 2008 16.75 16.75 15.87 16.06 906,365 -0.27(-1.65%)
Dec 22, 2008 17.00 17.00 15.98 16.33 1,811,066 -0.62(-3.66%)
Dec 19, 2008 16.69 17.24 16.61 16.95 2,110,031 +0.39(+2.36%)
Dec 18, 2008 16.74 16.94 16.36 16.56 1,779,025 -0.16(-0.96%)
Dec 17, 2008 15.79 16.91 15.77 16.72 2,742,173 +0.61(+3.79%)
Dec 16, 2008 15.89 16.20 15.75 16.11 2,915,497 +0.61(+3.94%)
Dec 15, 2008 16.37 16.58 15.23 15.50 1,803,938 -0.98(-5.95%)
Dec 12, 2008 15.49 16.48 15.49 16.48 1,104,704 +0.50(+3.13%)
Dec 11, 2008 16.25 16.73 15.89 15.98 1,205,146 -0.60(-3.62%)
Dec 10, 2008 16.79 16.84 16.28 16.58 2,340,273 -0.05(-0.30%)
Dec 09, 2008 17.15 17.15 16.39 16.63 1,707,987 -0.37(-2.18%)
Dec 08, 2008 17.14 17.20 16.74 17.00 2,088,785 -0.05(-0.29%)
Dec 05, 2008 16.03 17.12 15.54 17.05 2,318,088 +0.93(+5.77%)
Dec 04, 2008 16.68 16.93 15.82 16.12 2,792,488 -0.83(-4.90%)
Dec 03, 2008 16.31 17.10 16.11 16.95 1,681,108 +0.37(+2.23%)
Dec 02, 2008 16.30 17.20 15.97 16.58 2,760,682 +0.62(+3.88%)
Dec 01, 2008 16.63 16.65 15.96 15.96 1,778,615 -1.22(-7.10%)
Nov 28, 2008 16.78 17.24 16.78 17.18 831,772 +0.31(+1.84%)
Nov 26, 2008 15.49 16.91 15.25 16.87 1,315,321 +1.18(+7.52%)
Nov 25, 2008 15.73 15.77 15.16 15.69 2,247,153 +0.34(+2.21%)
Nov 24, 2008 14.08 15.66 13.82 15.35 2,818,136 +1.55(+11.23%)
Nov 21, 2008 13.53 13.94 11.15 13.80 7,934,543 +0.40(+2.99%)
Nov 20, 2008 14.21 14.80 13.27 13.40 2,404,577 -1.04(-7.20%)
Nov 19, 2008 15.42 15.90 14.40 14.44 1,593,743 -0.92(-5.99%)
Nov 18, 2008 15.29 15.72 14.69 15.36 2,046,867 -0.10(-0.65%)
Nov 17, 2008 15.63 16.00 15.36 15.46 1,397,425 -0.39(-2.46%)
Nov 14, 2008 16.45 16.80 15.80 15.85 1,482,187 -0.97(-5.77%)
Nov 13, 2008 15.36 16.82 14.75 16.82 2,199,500 +1.72(+11.39%)
Nov 12, 2008 14.93 15.18 14.74 15.10 1,783,904 -0.15(-0.98%)
Nov 11, 2008 15.91 16.02 15.07 15.25 937,448 -0.82(-5.10%)
Nov 10, 2008 16.50 16.69 15.84 16.07 1,122,442 -0.09(-0.56%)
Nov 07, 2008 15.75 16.55 15.71 16.16 1,139,327 +0.60(+3.86%)
Nov 06, 2008 16.00 16.25 15.38 15.56 1,987,091 -0.62(-3.83%)
Nov 05, 2008 16.50 17.22 16.11 16.18 1,590,865 -0.58(-3.46%)
Nov 04, 2008 15.90 16.83 15.90 16.76 1,714,602 +1.30(+8.41%)
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.