Fidelity National Information Services (NY: FIS )

70.27 +0.48 (+0.69%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 15.84 15.99 15.61 15.98 3,281,419 +0.11(+0.68%)
May 28, 2009 15.97 16.08 15.59 15.87 3,429,928 +0.03(+0.21%)
May 27, 2009 15.97 16.25 15.84 15.84 2,695,126 -0.17(-1.09%)
May 26, 2009 15.34 16.04 15.33 16.01 3,091,871 +0.57(+3.71%)
May 22, 2009 15.50 15.63 15.39 15.44 1,639,377 +0.05(+0.32%)
May 21, 2009 15.33 15.50 15.23 15.39 3,192,753 -0.15(-0.96%)
May 20, 2009 15.70 15.85 15.52 15.54 2,157,609 -0.07(-0.42%)
May 19, 2009 15.54 15.74 15.40 15.60 2,634,669 +0.04(+0.27%)
May 18, 2009 15.32 15.60 15.14 15.56 3,576,035 +0.36(+2.35%)
May 15, 2009 15.11 15.33 14.98 15.21 2,538,405 +0.07(+0.49%)
May 14, 2009 14.99 15.18 14.89 15.13 2,767,092 +0.18(+1.22%)
May 13, 2009 15.03 15.22 14.89 14.95 2,664,961 -0.32(-2.07%)
May 12, 2009 15.62 15.62 14.88 15.26 5,195,295 -0.23(-1.50%)
May 11, 2009 15.35 15.59 15.26 15.50 3,604,023 -0.15(-0.95%)
May 08, 2009 15.61 16.02 15.40 15.64 6,153,377 +0.30(+1.95%)
May 07, 2009 15.50 15.54 15.26 15.35 5,308,701 +0.08(+0.54%)
May 06, 2009 15.45 15.50 15.12 15.26 6,035,348 -0.04(-0.27%)
May 05, 2009 14.99 15.34 14.79 15.30 8,674,331 +0.41(+2.79%)
May 04, 2009 14.92 14.96 14.53 14.89 5,340,300 +0.16(+1.07%)
May 01, 2009 14.80 14.80 14.58 14.73 4,775,193 -0.07(-0.50%)
Apr 30, 2009 15.28 15.40 14.80 14.81 4,650,029 -0.41(-2.73%)
Apr 29, 2009 15.60 15.68 15.01 15.22 6,859,643 -0.31(-1.98%)
Apr 28, 2009 15.34 15.78 15.22 15.53 3,881,074 -0.11(-0.69%)
Apr 27, 2009 15.59 16.05 15.31 15.64 5,018,590 -0.17(-1.05%)
Apr 24, 2009 16.12 16.12 15.67 15.80 4,651,390 -0.13(-0.83%)
Apr 23, 2009 15.84 16.08 15.64 15.94 4,416,374 +0.10(+0.63%)
Apr 22, 2009 15.72 16.30 15.68 15.84 6,135,468 -0.07(-0.42%)
Apr 21, 2009 15.63 15.99 15.55 15.90 4,508,517 +0.16(+1.00%)
Apr 20, 2009 16.08 16.15 15.73 15.74 4,602,039 -0.61(-3.75%)
Apr 17, 2009 16.62 16.67 14.41 16.36 19,974,432 -0.17(-1.00%)
Apr 16, 2009 16.23 16.59 16.08 16.52 4,698,091 +0.38(+2.36%)
Apr 15, 2009 16.20 16.23 15.94 16.14 5,730,201 -0.28(-1.72%)
Apr 14, 2009 16.08 16.59 16.07 16.42 4,789,855 +0.25(+1.54%)
Apr 13, 2009 15.94 16.27 15.94 16.18 7,048,030 -0.05(-0.31%)
Apr 09, 2009 16.01 16.26 15.87 16.23 8,764,565 +0.41(+2.62%)
Apr 08, 2009 15.91 15.99 15.69 15.81 8,293,986 +0.01(+0.05%)
Apr 07, 2009 15.01 15.98 15.01 15.80 9,691,667 +0.39(+2.53%)
Apr 06, 2009 14.62 15.47 14.62 15.41 9,712,617 +0.61(+4.15%)
Apr 03, 2009 14.63 14.82 14.43 14.80 8,265,789 +0.12(+0.79%)
Apr 02, 2009 14.34 14.76 14.09 14.68 11,763,422 +0.68(+4.86%)
Apr 01, 2009 14.06 14.72 13.77 14.00 27,294,124 -1.10(-7.25%)
Mar 31, 2009 14.93 15.31 14.80 15.10 3,155,553 +0.32(+2.13%)
Mar 30, 2009 14.53 14.83 14.38 14.78 2,680,770 -0.50(-3.26%)
Mar 26, 2009 15.02 15.41 14.99 15.28 2,434,307 +0.32(+2.16%)
Mar 25, 2009 14.99 15.20 14.58 14.96 2,851,022 +0.22(+1.46%)
Mar 24, 2009 15.16 15.29 14.74 14.74 2,622,145 -0.65(-4.21%)
Mar 23, 2009 14.96 15.40 14.92 15.39 3,295,126 +0.83(+5.70%)
Mar 20, 2009 14.64 15.00 14.49 14.56 2,992,467 -0.13(-0.88%)
Mar 19, 2009 14.56 14.92 14.61 14.69 2,157,473 -0.14(-0.96%)
Mar 18, 2009 14.56 14.92 14.23 14.83 2,666,438 +0.33(+2.27%)
Mar 17, 2009 14.18 14.51 14.05 14.50 2,404,303 +0.37(+2.64%)
Mar 16, 2009 14.20 14.43 14.08 14.13 2,960,876 -0.07(-0.47%)
Mar 13, 2009 13.96 14.50 13.96 14.19 0 +0.11(+0.77%)
Mar 12, 2009 13.51 14.12 13.31 14.09 2,767,358 +0.37(+2.72%)
Mar 11, 2009 13.70 13.86 13.53 13.71 2,060,350 +0.12(+0.85%)
Mar 10, 2009 13.17 13.65 12.90 13.60 3,180,351 +0.72(+5.61%)
Mar 09, 2009 13.60 13.63 12.79 12.87 3,417,292 -0.72(-5.31%)
Mar 06, 2009 13.72 13.73 13.15 13.60 0 -0.02(-0.18%)
Mar 05, 2009 13.62 14.08 13.50 13.62 3,321,653 -0.46(-3.30%)
Mar 04, 2009 14.04 14.37 13.89 14.09 4,597,509 +0.08(+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.