Fidelity National Information Services (NY: FIS )

150.26 USD +1.55 (+1.04%)
Streaming Delayed Price Updated: 11:45 AM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 14.68 15.27 14.46 15.09 1,992,657 +0.27(+1.82%)
Oct 30, 2008 14.86 15.44 14.28 14.82 2,678,229 +0.47(+3.28%)
Oct 29, 2008 15.81 15.92 14.25 14.35 3,677,596 -1.52(-9.58%)
Oct 28, 2008 13.63 15.90 13.25 15.87 4,479,084 +3.40(+27.27%)
Oct 27, 2008 13.06 13.17 12.35 12.47 1,658,942 -0.90(-6.73%)
Oct 24, 2008 12.85 13.61 12.56 13.37 1,705,171 -0.31(-2.27%)
Oct 23, 2008 14.07 14.09 12.95 13.68 2,237,964 -0.31(-2.22%)
Oct 22, 2008 14.61 15.22 13.86 13.99 1,928,552 -1.22(-8.02%)
Oct 21, 2008 15.99 16.08 15.16 15.21 1,108,238 -0.98(-6.05%)
Oct 20, 2008 15.73 16.24 15.41 16.19 1,697,457 +0.63(+4.05%)
Oct 17, 2008 14.79 16.02 14.72 15.56 1,956,622 +0.34(+2.23%)
Oct 16, 2008 15.15 15.49 13.99 15.22 2,856,611 +0.02(+0.13%)
Oct 15, 2008 16.74 16.95 15.18 15.20 2,198,670 -1.79(-10.54%)
Oct 14, 2008 17.70 17.70 16.54 16.99 2,118,593 +0.25(+1.49%)
Oct 13, 2008 15.30 17.43 15.24 16.74 2,773,478 +1.60(+10.57%)
Oct 10, 2008 14.10 15.99 13.51 15.14 4,394,930 +0.46(+3.13%)
Oct 09, 2008 15.70 15.93 14.68 14.68 2,397,647 -0.62(-4.05%)
Oct 08, 2008 15.03 16.06 14.86 15.30 3,205,075 +0.03(+0.20%)
Oct 07, 2008 16.40 16.58 15.27 15.27 2,825,060 -0.88(-5.45%)
Oct 06, 2008 16.67 16.79 15.34 16.15 3,970,585 -0.89(-5.22%)
Oct 03, 2008 17.78 18.04 17.00 17.04 2,952,981 -0.46(-2.63%)
Oct 02, 2008 18.11 18.21 17.45 17.50 1,975,599 -0.68(-3.74%)
Oct 01, 2008 18.30 18.45 18.03 18.18 1,982,881 -0.28(-1.52%)
Sep 30, 2008 18.62 18.62 17.93 18.46 2,066,786 +0.37(+2.05%)
Sep 29, 2008 19.44 19.70 17.21 18.09 2,473,939 -1.65(-8.36%)
Sep 26, 2008 19.53 19.91 19.26 19.74 0 -0.17(-0.85%)
Sep 25, 2008 19.81 20.03 19.57 19.91 1,312,679 +0.43(+2.21%)
Sep 24, 2008 19.40 19.59 19.15 19.48 1,392,435 +0.08(+0.41%)
Sep 23, 2008 19.17 19.72 18.97 19.40 1,680,784 +0.36(+1.89%)
Sep 22, 2008 20.15 20.20 18.96 19.04 1,862,189 -1.32(-6.48%)
Sep 19, 2008 19.23 23.41 19.23 20.36 0 +0.52(+2.62%)
Sep 18, 2008 20.05 20.20 19.00 19.84 2,712,368 +0.08(+0.40%)
Sep 17, 2008 20.84 21.03 19.75 19.76 2,447,498 -1.36(-6.44%)
Sep 16, 2008 20.53 21.18 20.18 21.12 2,019,098 +0.24(+1.15%)
Sep 15, 2008 21.17 21.48 20.69 20.88 1,423,857 -0.95(-4.35%)
Sep 12, 2008 21.25 21.86 21.25 21.83 1,741,908 +0.24(+1.11%)
Sep 11, 2008 21.22 21.65 21.15 21.59 1,633,199 +0.01(+0.05%)
Sep 10, 2008 21.25 21.83 21.08 21.58 2,372,187 +0.44(+2.08%)
Sep 09, 2008 21.40 21.63 21.13 21.14 1,914,036 -0.28(-1.31%)
Sep 08, 2008 21.14 22.33 21.09 21.42 2,740,879 +0.56(+2.68%)
Sep 05, 2008 21.03 21.34 20.40 20.86 0 -0.22(-1.04%)
Sep 04, 2008 21.74 21.75 21.06 21.08 1,438,121 -0.62(-2.86%)
Sep 03, 2008 22.06 22.19 21.62 21.70 1,298,507 -0.36(-1.63%)
Sep 02, 2008 22.12 22.62 21.95 22.06 899,987 +0.21(+0.96%)
Aug 29, 2008 22.30 22.30 21.72 21.85 1,316,494 -0.62(-2.76%)
Aug 28, 2008 22.09 22.65 21.87 22.47 1,392,952 +0.49(+2.23%)
Aug 27, 2008 21.77 22.04 21.61 21.98 591,857 +0.19(+0.87%)
Aug 26, 2008 21.93 21.93 21.47 21.79 994,588 -0.18(-0.82%)
Aug 25, 2008 22.16 22.33 21.84 21.97 920,506 -0.36(-1.61%)
Aug 22, 2008 22.44 22.65 22.01 22.33 1,062,081 +0.17(+0.77%)
Aug 21, 2008 21.92 22.26 21.65 22.16 939,087 -0.07(-0.31%)
Aug 20, 2008 22.50 22.51 22.03 22.23 1,074,945 -0.18(-0.80%)
Aug 19, 2008 22.49 22.65 22.17 22.41 1,115,158 -0.30(-1.32%)
Aug 18, 2008 23.06 23.09 22.59 22.71 959,481 -0.38(-1.65%)
Aug 15, 2008 23.00 23.40 22.93 23.09 0 +0.15(+0.65%)
Aug 14, 2008 22.69 23.06 22.23 22.94 1,213,959 +0.15(+0.66%)
Aug 13, 2008 22.89 23.01 22.33 22.79 1,479,678 -0.15(-0.65%)
Aug 12, 2008 23.13 23.51 22.76 22.94 2,827,036 -0.37(-1.59%)
Aug 11, 2008 23.12 23.65 22.80 23.31 2,041,472 +0.10(+0.43%)
Aug 08, 2008 22.25 23.47 22.25 23.21 2,836,312 +0.81(+3.62%)
Aug 07, 2008 21.71 23.11 21.60 22.40 4,134,987 -0.10(-0.44%)
Aug 06, 2008 20.71 22.75 19.97 22.50 7,141,304 +3.53(+18.61%)
Aug 05, 2008 18.91 19.14 18.64 18.97 3,211,229 +0.00(+0.00%)
Aug 04, 2008 18.95 19.17 18.79 18.97 2,108,760 -0.16(-0.84%)
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.