Fidelity National Information Services (NY: FIS )

123.33 USD -1.47 (-1.18%)
Streaming Delayed Price Updated: 3:05 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 19.09 19.28 18.82 19.26 2,722,032 +0.13(+0.68%)
May 28, 2009 19.25 19.39 18.79 19.13 2,845,224 +0.04(+0.21%)
May 27, 2009 19.25 19.59 19.09 19.09 2,235,685 -0.21(-1.09%)
May 26, 2009 18.49 19.34 18.48 19.30 2,564,796 +0.69(+3.71%)
May 22, 2009 18.68 18.84 18.55 18.61 1,359,911 +0.06(+0.32%)
May 21, 2009 18.48 18.68 18.36 18.55 2,648,481 -0.18(-0.96%)
May 20, 2009 18.93 19.11 18.71 18.73 1,789,799 -0.08(-0.43%)
May 19, 2009 18.73 18.98 18.57 18.81 2,185,534 +0.05(+0.27%)
May 18, 2009 18.47 18.80 18.25 18.76 2,966,424 +0.43(+2.35%)
May 15, 2009 18.21 18.48 18.06 18.33 2,105,680 +0.09(+0.49%)
May 14, 2009 18.07 18.30 17.95 18.24 2,295,383 +0.22(+1.22%)
May 13, 2009 18.12 18.35 17.95 18.02 2,210,662 -0.38(-2.07%)
May 12, 2009 18.83 18.83 17.93 18.40 4,309,647 -0.28(-1.50%)
May 11, 2009 18.50 18.80 18.40 18.68 2,989,641 -0.18(-0.95%)
May 08, 2009 18.82 19.31 18.56 18.86 5,104,403 +0.36(+1.95%)
May 07, 2009 18.69 18.74 18.40 18.50 4,403,720 +0.10(+0.54%)
May 06, 2009 18.62 18.69 18.23 18.40 5,006,495 -0.05(-0.27%)
May 05, 2009 18.07 18.49 17.83 18.45 7,195,607 +0.50(+2.79%)
May 04, 2009 17.99 18.03 17.52 17.95 4,429,933 +0.19(+1.07%)
May 01, 2009 17.84 17.84 17.58 17.76 3,961,160 -0.09(-0.50%)
Apr 30, 2009 18.42 18.57 17.84 17.85 3,857,333 -0.50(-2.72%)
Apr 29, 2009 18.80 18.90 18.10 18.35 5,690,271 -0.37(-1.98%)
Apr 28, 2009 18.49 19.02 18.35 18.72 3,219,463 -0.13(-0.69%)
Apr 27, 2009 18.79 19.35 18.46 18.85 4,163,065 -0.20(-1.05%)
Apr 24, 2009 19.43 19.43 18.89 19.05 3,858,462 -0.16(-0.83%)
Apr 23, 2009 19.09 19.38 18.86 19.21 3,663,509 +0.12(+0.63%)
Apr 22, 2009 18.95 19.65 18.90 19.09 5,089,547 -0.08(-0.42%)
Apr 21, 2009 18.84 19.28 18.75 19.17 3,739,945 +0.19(+1.00%)
Apr 20, 2009 19.39 19.47 18.96 18.98 3,817,524 -0.74(-3.75%)
Apr 17, 2009 20.04 20.10 17.37 19.72 16,569,366 -0.20(-1.00%)
Apr 16, 2009 19.57 20.00 19.39 19.92 3,897,202 +0.46(+2.36%)
Apr 15, 2009 19.53 19.56 19.22 19.46 4,753,367 -0.34(-1.72%)
Apr 14, 2009 19.38 20.00 19.37 19.80 3,973,323 +0.30(+1.54%)
Apr 13, 2009 19.22 19.61 19.22 19.50 5,846,544 -0.06(-0.31%)
Apr 09, 2009 19.30 19.60 19.13 19.56 7,270,459 +0.50(+2.62%)
Apr 08, 2009 19.18 19.28 18.91 19.06 6,880,100 +0.01(+0.05%)
Apr 07, 2009 18.09 19.26 18.09 19.05 8,039,516 +0.47(+2.53%)
Apr 06, 2009 17.62 18.65 17.62 18.58 8,056,895 +0.74(+4.15%)
Apr 03, 2009 17.64 17.86 17.40 17.84 6,856,710 +0.14(+0.79%)
Apr 02, 2009 17.29 17.79 16.99 17.70 9,758,097 +0.82(+4.86%)
Apr 01, 2009 16.95 17.74 16.60 16.88 22,641,259 -1.32(-7.25%)
Mar 31, 2009 18.00 18.46 17.84 18.20 2,617,622 +0.38(+2.13%)
Mar 30, 2009 17.52 17.88 17.34 17.82 2,223,776 -0.60(-3.26%)
Mar 26, 2009 18.11 18.58 18.07 18.42 2,019,328 +0.39(+2.16%)
Mar 25, 2009 18.07 18.32 17.58 18.03 2,365,005 +0.26(+1.46%)
Mar 24, 2009 18.28 18.43 17.77 17.77 2,175,145 -0.78(-4.20%)
Mar 23, 2009 18.03 18.56 17.99 18.55 2,733,402 +1.00(+5.70%)
Mar 20, 2009 17.65 18.08 17.47 17.55 2,482,338 -0.16(-0.88%)
Mar 19, 2009 17.55 17.99 17.61 17.70 1,789,686 -0.17(-0.96%)
Mar 18, 2009 17.55 17.98 17.16 17.88 2,211,887 +0.40(+2.27%)
Mar 17, 2009 17.10 17.49 16.94 17.48 1,994,439 +0.45(+2.64%)
Mar 16, 2009 17.12 17.39 16.97 17.03 2,456,132 -0.08(-0.47%)
Mar 13, 2009 16.83 17.48 16.83 17.11 0 +0.13(+0.77%)
Mar 12, 2009 16.29 17.02 16.04 16.98 2,295,603 +0.45(+2.72%)
Mar 11, 2009 16.51 16.71 16.31 16.53 1,709,120 +0.14(+0.85%)
Mar 10, 2009 15.88 16.46 15.55 16.39 2,638,193 +0.87(+5.61%)
Mar 09, 2009 16.39 16.43 15.42 15.52 2,834,742 -0.87(-5.31%)
Mar 06, 2009 16.54 16.55 15.85 16.39 0 -0.03(-0.18%)
Mar 05, 2009 16.42 16.97 16.27 16.42 2,755,407 -0.56(-3.30%)
Mar 04, 2009 16.92 17.33 16.75 16.98 3,813,766 +0.10(+0.59%)
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.