Fidelity National Information Services (NY: FIS )

69.23 -0.50 (-0.72%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 15.45 15.45 14.88 15.31 2,491,518 +0.31(+2.05%)
Sep 29, 2008 16.13 16.34 14.28 15.01 2,982,342 -1.37(-8.36%)
Sep 26, 2008 16.20 16.52 15.98 16.37 0 -0.14(-0.85%)
Sep 25, 2008 16.43 16.62 16.23 16.52 1,582,439 +0.36(+2.21%)
Sep 24, 2008 16.09 16.25 15.89 16.16 1,678,585 +0.07(+0.41%)
Sep 23, 2008 15.90 16.36 15.74 16.09 2,026,191 +0.30(+1.89%)
Sep 22, 2008 16.71 16.76 15.73 15.79 2,244,875 -1.09(-6.48%)
Sep 19, 2008 15.95 19.42 15.95 16.89 0 +0.43(+2.62%)
Sep 18, 2008 16.63 16.76 15.76 16.46 3,269,769 +0.07(+0.41%)
Sep 17, 2008 17.29 17.45 16.38 16.39 2,950,468 -1.13(-6.44%)
Sep 16, 2008 17.03 17.57 16.74 17.52 2,434,030 +0.20(+1.15%)
Sep 15, 2008 17.56 17.82 17.16 17.32 1,716,464 -0.79(-4.35%)
Sep 12, 2008 17.63 18.13 17.63 18.11 2,099,876 +0.20(+1.11%)
Sep 11, 2008 17.60 17.96 17.54 17.91 1,968,827 +0.01(+0.05%)
Sep 10, 2008 17.63 18.11 17.49 17.90 2,859,680 +0.36(+2.08%)
Sep 09, 2008 17.75 17.94 17.53 17.54 2,307,377 -0.23(-1.31%)
Sep 08, 2008 17.54 18.52 17.49 17.77 3,304,139 +0.46(+2.68%)
Sep 05, 2008 17.45 17.70 16.92 17.30 0 -0.18(-1.04%)
Sep 04, 2008 18.03 18.04 17.47 17.49 1,733,660 -0.51(-2.86%)
Sep 03, 2008 18.30 18.41 17.94 18.00 1,565,355 -0.30(-1.63%)
Sep 02, 2008 18.35 18.76 18.21 18.30 1,084,937 +0.17(+0.96%)
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%)
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.