Fidelity National Information Services (NY: FIS )

70.46 +0.67 (+0.96%)
Streaming Delayed Price Updated: 2:02 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 18.50 18.50 18.02 18.13 1,587,038 -0.51(-2.76%)
Aug 28, 2008 18.32 18.79 18.14 18.64 1,679,208 +0.41(+2.23%)
Aug 27, 2008 18.06 18.28 17.92 18.23 713,485 +0.16(+0.87%)
Aug 26, 2008 18.19 18.19 17.81 18.08 1,198,979 -0.15(-0.82%)
Aug 25, 2008 18.38 18.52 18.12 18.22 1,109,673 -0.30(-1.61%)
Aug 22, 2008 18.61 18.79 18.26 18.52 1,280,342 +0.14(+0.77%)
Aug 21, 2008 18.18 18.47 17.96 18.38 1,132,072 -0.06(-0.31%)
Aug 20, 2008 18.66 18.67 18.27 18.44 1,295,850 -0.15(-0.80%)
Aug 19, 2008 18.66 18.79 18.39 18.59 1,344,327 -0.25(-1.32%)
Aug 18, 2008 19.13 19.15 18.74 18.84 1,156,657 -0.32(-1.65%)
Aug 15, 2008 19.08 19.41 19.02 19.15 0 +0.12(+0.65%)
Aug 14, 2008 18.82 19.13 18.44 19.03 1,463,432 +0.12(+0.66%)
Aug 13, 2008 18.99 19.09 18.52 18.91 1,783,757 -0.12(-0.65%)
Aug 12, 2008 19.19 19.50 18.88 19.03 3,408,002 -0.31(-1.59%)
Aug 11, 2008 19.18 19.62 18.91 19.34 2,461,002 +0.08(+0.43%)
Aug 08, 2008 18.46 19.47 18.46 19.25 3,419,184 +0.67(+3.62%)
Aug 07, 2008 18.01 19.17 17.92 18.58 4,984,742 -0.08(-0.44%)
Aug 06, 2008 17.18 18.87 16.57 18.66 8,608,869 +2.93(+18.61%)
Aug 05, 2008 15.69 15.88 15.46 15.74 3,871,148 +0.00(+0.00%)
Aug 04, 2008 15.72 15.90 15.59 15.74 2,542,118 -0.13(-0.84%)
Aug 01, 2008 15.67 15.97 15.52 15.87 2,283,540 +0.15(+0.95%)
Jul 31, 2008 16.19 16.34 15.60 15.72 4,028,143 -0.62(-3.81%)
Jul 30, 2008 16.69 16.80 16.07 16.34 2,521,071 -0.34(-2.04%)
Jul 29, 2008 16.68 16.68 16.06 16.68 2,521,356 +0.56(+3.50%)
Jul 28, 2008 16.22 16.39 16.08 16.12 1,697,614 -0.11(-0.66%)
Jul 25, 2008 16.81 16.81 16.10 16.23 2,419,133 -0.46(-2.78%)
Jul 24, 2008 17.15 17.15 16.63 16.69 1,442,805 -0.32(-1.90%)
Jul 23, 2008 17.35 17.59 16.85 17.01 2,088,073 +0.09(+0.54%)
Jul 22, 2008 17.00 17.00 16.29 16.92 2,453,032 +0.46(+2.82%)
Jul 21, 2008 16.86 17.03 15.29 16.46 3,970,613 -0.83(-4.80%)
Jul 18, 2008 17.07 17.29 16.34 17.29 2,486,208 +0.23(+1.36%)
Jul 17, 2008 16.51 17.36 16.47 17.06 3,567,537 +0.46(+2.80%)
Jul 16, 2008 16.39 16.64 15.94 16.59 4,220,201 +0.19(+1.16%)
Jul 15, 2008 16.73 17.16 15.60 16.40 4,527,795 -0.50(-2.95%)
Jul 14, 2008 17.43 17.44 16.84 16.90 3,305,359 -0.36(-2.07%)
Jul 11, 2008 17.34 17.55 17.04 17.25 2,298,290 -0.17(-0.95%)
Jul 10, 2008 18.08 18.13 17.16 17.42 3,884,367 -0.63(-3.49%)
Jul 09, 2008 17.48 18.37 17.48 18.05 4,913,414 +0.59(+3.37%)
Jul 08, 2008 16.41 17.52 16.37 17.46 4,481,983 +1.09(+6.64%)
Jul 07, 2008 16.79 17.04 16.29 16.37 4,811,552 -0.33(-1.99%)
Jul 04, 2008 16.89 17.29 16.56 16.71 3,183,401 +0.00(+0.00%)
Jul 03, 2008 16.89 17.29 16.56 16.71 3,183,401 -14.19(-45.93%)
Jul 02, 2008 30.69 31.11 30.65 30.90 2,794,116 +0.12(+0.38%)
Jul 01, 2008 30.29 30.81 30.19 30.78 1,820,357 +0.17(+0.54%)
Jun 30, 2008 30.83 31.19 30.29 30.62 1,621,255 -0.05(-0.16%)
Jun 27, 2008 30.95 31.12 30.39 30.67 2,185,108 -0.14(-0.46%)
Jun 26, 2008 31.33 31.48 30.67 30.81 1,241,773 -0.95(-2.98%)
Jun 25, 2008 31.26 32.08 31.26 31.75 1,753,013 +0.52(+1.67%)
Jun 24, 2008 31.21 31.56 31.02 31.23 1,146,892 -0.23(-0.74%)
Jun 23, 2008 31.98 32.04 31.37 31.46 1,012,634 -0.47(-1.48%)
Jun 20, 2008 33.35 33.35 31.82 31.94 1,718,450 -0.71(-2.16%)
Jun 19, 2008 32.20 32.70 32.04 32.64 1,373,086 +0.46(+1.42%)
Jun 18, 2008 32.68 32.72 32.06 32.19 918,994 -0.46(-1.42%)
Jun 17, 2008 33.24 33.24 32.61 32.65 941,628 -0.37(-1.13%)
Jun 16, 2008 32.89 33.21 32.63 33.02 827,977 -0.15(-0.45%)
Jun 13, 2008 32.65 33.22 32.63 33.17 1,586,862 +0.71(+2.20%)
Jun 12, 2008 31.97 32.77 31.97 32.46 1,853,588 +0.61(+1.90%)
Jun 11, 2008 32.20 32.82 31.85 31.85 2,661,056 -0.56(-1.71%)
Jun 10, 2008 32.51 32.94 31.63 32.41 2,308,559 +0.36(+1.11%)
Jun 09, 2008 32.83 33.18 31.75 32.05 3,795,921 -1.22(-3.66%)
Jun 06, 2008 34.45 34.73 33.11 33.27 3,911,769 -1.70(-4.86%)
Jun 05, 2008 34.31 34.97 34.08 34.97 2,532,509 +0.84(+2.45%)
Jun 04, 2008 33.39 34.23 33.32 34.14 3,441,498 +0.75(+2.24%)
Jun 03, 2008 33.45 33.64 33.16 33.39 1,901,608 -0.07(-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.