Fidelity National Information Services (NY: FIS )

124.43 USD -0.19 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2008 18.89 19.25 18.71 19.13 1,894,262 +0.18(+0.95%)
Jul 31, 2008 19.52 19.70 18.81 18.95 3,341,461 -0.75(-3.81%)
Jul 30, 2008 20.12 20.25 19.37 19.70 2,091,301 -0.41(-2.04%)
Jul 29, 2008 20.11 20.11 19.36 20.11 2,091,538 +0.68(+3.50%)
Jul 28, 2008 19.55 19.76 19.38 19.43 1,408,220 -0.13(-0.66%)
Jul 25, 2008 20.26 20.27 19.41 19.56 2,006,741 -0.56(-2.78%)
Jul 24, 2008 20.67 20.67 20.05 20.12 1,196,849 -0.39(-1.90%)
Jul 23, 2008 20.92 21.20 20.31 20.51 1,732,117 +0.11(+0.54%)
Jul 22, 2008 20.49 20.49 19.64 20.40 2,034,861 +0.56(+2.82%)
Jul 21, 2008 20.32 20.53 18.43 19.84 3,293,738 -1.00(-4.80%)
Jul 18, 2008 20.58 20.84 19.70 20.84 2,062,381 +0.28(+1.36%)
Jul 17, 2008 19.90 20.93 19.86 20.56 2,959,375 +0.56(+2.80%)
Jul 16, 2008 19.76 20.06 19.22 20.00 3,500,778 +0.23(+1.16%)
Jul 15, 2008 20.17 20.69 18.80 19.77 3,755,936 -0.60(-2.95%)
Jul 14, 2008 21.01 21.02 20.30 20.37 2,741,891 -0.43(-2.07%)
Jul 11, 2008 20.90 21.16 20.54 20.80 1,906,498 -0.20(-0.95%)
Jul 10, 2008 21.80 21.85 20.69 21.00 3,222,194 -0.76(-3.49%)
Jul 09, 2008 21.07 22.14 21.07 21.76 4,075,818 +0.71(+3.37%)
Jul 08, 2008 19.78 21.12 19.73 21.05 3,717,934 +1.31(+6.64%)
Jul 07, 2008 20.24 20.54 19.64 19.74 3,991,321 -0.40(-1.99%)
Jul 04, 2008 20.36 20.84 19.96 20.14 2,640,723 +0.00(+0.00%)
Jul 03, 2008 20.36 20.84 19.96 20.14 2,640,723 -17.11(-45.93%)
Jul 02, 2008 37.00 37.50 36.95 37.25 2,317,800 +0.14(+0.38%)
Jul 01, 2008 36.51 37.14 36.39 37.11 1,510,039 +0.20(+0.54%)
Jun 30, 2008 37.16 37.60 36.52 36.91 1,344,878 -0.06(-0.16%)
Jun 27, 2008 37.31 37.52 36.63 36.97 1,812,610 -0.17(-0.46%)
Jun 26, 2008 37.77 37.95 36.97 37.14 1,030,087 -1.14(-2.98%)
Jun 25, 2008 37.68 38.67 37.68 38.28 1,454,175 +0.63(+1.67%)
Jun 24, 2008 37.62 38.05 37.39 37.65 951,380 -0.28(-0.74%)
Jun 23, 2008 38.55 38.62 37.82 37.93 840,009 -0.57(-1.48%)
Jun 20, 2008 40.20 40.20 38.36 38.50 1,425,504 -0.85(-2.16%)
Jun 19, 2008 38.82 39.42 38.63 39.35 1,139,015 +0.55(+1.42%)
Jun 18, 2008 39.39 39.44 38.65 38.80 762,332 -0.56(-1.42%)
Jun 17, 2008 40.07 40.07 39.31 39.36 781,108 -0.45(-1.13%)
Jun 16, 2008 39.65 40.03 39.34 39.81 686,831 -0.18(-0.45%)
Jun 13, 2008 39.36 40.05 39.34 39.99 1,316,348 +0.86(+2.20%)
Jun 12, 2008 38.54 39.50 38.54 39.13 1,537,605 +0.73(+1.90%)
Jun 11, 2008 38.82 39.57 38.40 38.40 2,207,423 -0.67(-1.71%)
Jun 10, 2008 39.19 39.71 38.13 39.07 1,915,016 +0.43(+1.11%)
Jun 09, 2008 39.58 40.00 38.28 38.64 3,148,826 -1.47(-3.66%)
Jun 06, 2008 41.53 41.87 39.91 40.11 3,244,925 -2.05(-4.86%)
Jun 05, 2008 41.36 42.16 41.08 42.16 2,100,789 +1.01(+2.45%)
Jun 04, 2008 40.25 41.26 40.17 41.15 2,854,822 +0.90(+2.24%)
Jun 03, 2008 40.32 40.55 39.97 40.25 1,577,439 -0.09(-0.22%)
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.