Fidelity National Information Services (NY: FIS )

74.06 +0.88 (+1.20%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 19.60 19.79 19.45 19.56 2,245,965 -0.08(-0.43%)
Jul 30, 2009 19.62 19.84 19.44 19.64 3,278,202 +0.17(+0.86%)
Jul 29, 2009 18.78 19.81 18.30 19.48 9,190,769 +1.60(+8.97%)
Jul 28, 2009 17.91 18.07 17.82 17.87 2,400,683 -0.13(-0.70%)
Jul 27, 2009 17.86 18.00 17.72 18.00 2,208,710 +0.12(+0.65%)
Jul 24, 2009 17.51 17.89 17.51 17.88 289 +0.18(+0.99%)
Jul 23, 2009 17.06 17.80 16.98 17.71 6,114,301 +0.68(+3.97%)
Jul 22, 2009 17.25 17.31 17.00 17.03 2,343,594 -0.25(-1.45%)
Jul 21, 2009 17.59 17.59 17.24 17.28 3,014,667 -0.26(-1.48%)
Jul 20, 2009 17.30 17.61 17.27 17.54 3,632,209 +0.32(+1.84%)
Jul 17, 2009 17.16 17.31 17.06 17.22 2,414,297 +0.05(+0.29%)
Jul 16, 2009 16.68 17.22 16.61 17.17 2,600,860 +0.43(+2.54%)
Jul 15, 2009 16.67 16.84 16.44 16.75 4,112,414 +0.18(+1.06%)
Jul 14, 2009 16.68 16.68 16.46 16.57 2,194,512 -0.05(-0.30%)
Jul 13, 2009 16.30 16.62 16.29 16.62 2,669,570 +0.35(+2.16%)
Jul 10, 2009 16.29 17.54 16.18 16.27 2,500,588 +0.03(+0.21%)
Jul 09, 2009 16.34 16.34 16.14 16.24 1,795,361 +0.01(+0.05%)
Jul 08, 2009 16.35 16.36 16.16 16.23 4,059,820 -0.09(-0.56%)
Jul 07, 2009 16.88 16.88 16.31 16.32 2,338,836 -0.51(-3.03%)
Jul 06, 2009 16.65 16.85 16.60 16.83 3,416,754 +0.12(+0.70%)
Jul 02, 2009 16.84 16.89 16.69 16.71 2,465,023 -0.28(-1.67%)
Jul 01, 2009 16.75 17.14 16.60 17.00 3,550,373 +0.33(+1.95%)
Jun 30, 2009 16.74 16.95 16.64 16.67 3,084,437 -0.05(-0.30%)
Jun 29, 2009 16.70 16.78 16.51 16.72 1,886,837 +0.05(+0.30%)
Jun 26, 2009 16.68 16.75 16.60 16.67 2,354,364 -0.06(-0.35%)
Jun 25, 2009 16.53 16.73 16.46 16.73 2,939,396 +0.32(+1.93%)
Jun 24, 2009 16.33 16.48 16.20 16.41 2,839,527 +0.20(+1.24%)
Jun 23, 2009 16.29 16.49 16.00 16.21 3,726,705 -0.13(-0.82%)
Jun 22, 2009 16.50 16.54 16.18 16.34 4,596,070 -0.16(-0.96%)
Jun 19, 2009 16.80 16.83 16.49 16.50 3,334,492 -0.11(-0.65%)
Jun 18, 2009 16.68 16.68 16.40 16.61 2,150,063 +0.01(+0.05%)
Jun 17, 2009 16.56 16.75 16.52 16.60 1,784,846 +0.08(+0.45%)
Jun 16, 2009 16.85 16.91 16.52 16.53 1,822,019 -0.26(-1.57%)
Jun 15, 2009 16.62 16.89 16.62 16.79 2,644,070 +0.00(+0.03%)
Jun 12, 2009 16.81 16.82 16.55 16.79 1,360,812 -0.17(-0.98%)
Jun 11, 2009 17.09 17.28 16.91 16.95 2,616,447 -0.16(-0.93%)
Jun 10, 2009 17.02 17.13 16.89 17.11 3,317,721 +0.19(+1.14%)
Jun 09, 2009 16.98 17.00 16.81 16.92 2,299,176 +0.10(+0.60%)
Jun 08, 2009 16.64 16.92 16.64 16.82 2,692,999 -0.05(-0.30%)
Jun 05, 2009 16.92 17.05 16.83 16.87 2,663,549 -0.04(-0.25%)
Jun 04, 2009 16.86 17.05 16.60 16.91 2,687,200 +0.03(+0.15%)
Jun 03, 2009 16.74 16.97 16.68 16.89 3,046,582 +0.11(+0.66%)
Jun 02, 2009 16.65 16.92 16.63 16.78 2,378,549 +0.06(+0.39%)
Jun 01, 2009 16.31 16.76 16.23 16.71 4,074,574 +0.63(+3.89%)
May 29, 2009 15.94 16.10 15.72 16.09 3,259,143 +0.11(+0.68%)
May 28, 2009 16.08 16.19 15.69 15.98 3,406,643 +0.03(+0.21%)
May 27, 2009 16.08 16.37 15.94 15.94 2,676,830 -0.18(-1.09%)
May 26, 2009 15.44 16.15 15.43 16.12 3,070,881 +0.58(+3.71%)
May 22, 2009 15.60 15.74 15.49 15.54 1,628,248 +0.05(+0.32%)
May 21, 2009 15.43 15.60 15.33 15.49 3,171,079 -0.15(-0.96%)
May 20, 2009 15.81 15.96 15.63 15.64 2,142,962 -0.07(-0.43%)
May 19, 2009 15.64 15.85 15.51 15.71 2,616,783 +0.04(+0.27%)
May 18, 2009 15.43 15.70 15.24 15.67 3,551,759 +0.36(+2.35%)
May 15, 2009 15.21 15.43 15.08 15.31 2,521,172 +0.08(+0.49%)
May 14, 2009 15.09 15.28 14.99 15.23 2,748,308 +0.18(+1.22%)
May 13, 2009 15.13 15.33 14.99 15.05 2,646,870 -0.32(-2.07%)
May 12, 2009 15.73 15.73 14.98 15.37 5,160,026 -0.23(-1.50%)
May 11, 2009 15.45 15.70 15.37 15.60 3,579,557 -0.15(-0.95%)
May 08, 2009 15.72 16.13 15.50 15.75 6,111,604 +0.30(+1.95%)
May 07, 2009 15.61 15.65 15.37 15.45 5,272,662 +0.08(+0.54%)
May 06, 2009 15.55 15.61 15.23 15.37 5,994,377 -0.04(-0.27%)
May 05, 2009 15.09 15.44 14.89 15.41 8,615,444 +0.42(+2.79%)
May 04, 2009 15.03 15.06 14.63 14.99 5,304,047 +0.16(+1.07%)
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.