Fidelity National Information Services (NY: FIS )

72.87 -1.19 (-1.61%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 12.26 12.75 12.08 12.60 2,385,848 +0.23(+1.82%)
Oct 30, 2008 12.41 12.90 11.93 12.38 3,206,697 +0.39(+3.27%)
Oct 29, 2008 13.20 13.30 11.90 11.99 4,403,259 -1.27(-9.58%)
Oct 28, 2008 11.38 13.28 11.07 13.25 5,362,897 +2.84(+27.27%)
Oct 27, 2008 10.91 11.00 10.31 10.41 1,986,284 -0.75(-6.73%)
Oct 24, 2008 10.73 11.37 10.49 11.17 2,041,635 -0.26(-2.27%)
Oct 23, 2008 11.75 11.77 10.82 11.43 2,679,559 -0.26(-2.22%)
Oct 22, 2008 12.20 12.71 11.58 11.68 2,309,094 -1.02(-8.02%)
Oct 21, 2008 13.35 13.43 12.66 12.70 1,326,915 -0.82(-6.05%)
Oct 20, 2008 13.14 13.56 12.87 13.52 2,032,399 +0.53(+4.05%)
Oct 17, 2008 12.35 13.38 12.29 13.00 2,342,702 +0.28(+2.23%)
Oct 16, 2008 12.65 12.94 11.69 12.71 3,420,277 +0.02(+0.13%)
Oct 15, 2008 13.98 14.16 12.68 12.70 2,632,511 -1.49(-10.54%)
Oct 14, 2008 14.78 14.78 13.81 14.19 2,536,633 +0.21(+1.49%)
Oct 13, 2008 12.78 14.56 12.73 13.98 3,320,740 +1.34(+10.57%)
Oct 10, 2008 11.78 13.35 11.28 12.64 5,262,138 +0.38(+3.13%)
Oct 09, 2008 13.11 13.30 12.26 12.26 2,870,750 -0.52(-4.05%)
Oct 08, 2008 12.55 13.41 12.41 12.78 3,837,500 +0.02(+0.20%)
Oct 07, 2008 13.70 13.85 12.75 12.75 3,382,501 -0.73(-5.45%)
Oct 06, 2008 13.92 14.02 12.81 13.49 4,754,061 -0.74(-5.22%)
Oct 03, 2008 14.85 15.07 14.20 14.23 3,535,663 -0.38(-2.63%)
Oct 02, 2008 15.13 15.21 14.57 14.62 2,365,424 -0.57(-3.74%)
Oct 01, 2008 15.28 15.41 15.06 15.18 2,374,143 -0.23(-1.52%)
Sep 30, 2008 15.55 15.55 14.98 15.42 2,474,604 +0.31(+2.05%)
Sep 29, 2008 16.24 16.45 14.37 15.11 2,962,096 -1.38(-8.36%)
Sep 26, 2008 16.31 16.63 16.09 16.49 0 -0.14(-0.85%)
Sep 25, 2008 16.55 16.73 16.34 16.63 1,571,696 +0.36(+2.21%)
Sep 24, 2008 16.20 16.36 15.99 16.27 1,667,190 +0.07(+0.41%)
Sep 23, 2008 16.01 16.47 15.84 16.20 2,012,436 +0.30(+1.89%)
Sep 22, 2008 16.83 16.87 15.84 15.90 2,229,636 -1.10(-6.48%)
Sep 19, 2008 16.06 19.55 16.06 17.00 0 +0.43(+2.62%)
Sep 18, 2008 16.75 16.87 15.87 16.57 3,247,572 +0.07(+0.40%)
Sep 17, 2008 17.41 17.56 16.50 16.50 2,930,438 -1.14(-6.44%)
Sep 16, 2008 17.15 17.69 16.85 17.64 2,417,506 +0.20(+1.15%)
Sep 15, 2008 17.68 17.94 17.28 17.44 1,704,812 -0.79(-4.35%)
Sep 12, 2008 17.75 18.26 17.75 18.23 2,085,621 +0.20(+1.11%)
Sep 11, 2008 17.72 18.08 17.66 18.03 1,955,461 +0.01(+0.05%)
Sep 10, 2008 17.75 18.23 17.61 18.02 2,840,267 +0.37(+2.08%)
Sep 09, 2008 17.87 18.07 17.65 17.66 2,291,713 -0.23(-1.31%)
Sep 08, 2008 17.66 18.65 17.61 17.89 3,281,709 +0.47(+2.69%)
Sep 05, 2008 17.56 17.82 17.04 17.42 0 -0.18(-1.04%)
Sep 04, 2008 18.16 18.17 17.59 17.61 1,721,891 -0.52(-2.86%)
Sep 03, 2008 18.42 18.53 18.06 18.12 1,554,728 -0.30(-1.63%)
Sep 02, 2008 18.47 18.89 18.33 18.42 1,077,572 +0.18(+0.96%)
Aug 29, 2008 18.62 18.62 18.14 18.25 1,576,264 -0.52(-2.76%)
Aug 28, 2008 18.45 18.92 18.27 18.77 1,667,809 +0.41(+2.23%)
Aug 27, 2008 18.18 18.41 18.04 18.36 708,642 +0.16(+0.87%)
Aug 26, 2008 18.32 18.32 17.93 18.20 1,190,840 -0.15(-0.82%)
Aug 25, 2008 18.51 18.65 18.24 18.35 1,102,140 -0.30(-1.61%)
Aug 22, 2008 18.74 18.92 18.38 18.65 1,271,650 +0.14(+0.77%)
Aug 21, 2008 18.31 18.59 18.08 18.51 1,124,387 -0.06(-0.32%)
Aug 20, 2008 18.79 18.80 18.40 18.57 1,287,053 -0.15(-0.80%)
Aug 19, 2008 18.78 18.92 18.52 18.72 1,335,201 -0.25(-1.32%)
Aug 18, 2008 19.26 19.28 18.87 18.97 1,148,805 -0.32(-1.65%)
Aug 15, 2008 19.21 19.54 19.15 19.28 0 +0.13(+0.65%)
Aug 14, 2008 18.95 19.26 18.57 19.16 1,453,497 +0.13(+0.66%)
Aug 13, 2008 19.12 19.22 18.65 19.03 1,771,648 -0.13(-0.65%)
Aug 12, 2008 19.32 19.64 19.01 19.16 3,384,866 -0.31(-1.59%)
Aug 11, 2008 19.31 19.75 19.04 19.47 2,444,295 +0.08(+0.43%)
Aug 08, 2008 18.58 19.60 18.58 19.39 3,395,973 +0.68(+3.62%)
Aug 07, 2008 18.13 19.30 18.04 18.71 4,950,903 -0.08(-0.44%)
Aug 06, 2008 17.30 19.00 16.68 18.79 8,550,426 +2.95(+18.61%)
Aug 05, 2008 15.79 15.99 15.57 15.84 3,844,868 +0.00(+0.00%)
Aug 04, 2008 15.83 16.01 15.69 15.84 2,524,860 -0.13(-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.