Fidelity National Information Services (NY: FIS )

138.88 USD -10.17 (-6.82%)
Streaming Delayed Price Updated: 2:16 PM EDT, Aug 2, 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%)
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.