Fidelity National Information Services (NY: FIS )

124.62 USD +0.57 (+0.46%)
Official Closing Price Updated: 4:10 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 18.62 18.62 17.93 18.46 2,066,786 +0.37(+2.05%)
Sep 29, 2008 19.44 19.70 17.21 18.09 2,473,939 -1.65(-8.36%)
Sep 26, 2008 19.53 19.91 19.26 19.74 0 -0.17(-0.85%)
Sep 25, 2008 19.81 20.03 19.57 19.91 1,312,679 +0.43(+2.21%)
Sep 24, 2008 19.40 19.59 19.15 19.48 1,392,435 +0.08(+0.41%)
Sep 23, 2008 19.17 19.72 18.97 19.40 1,680,784 +0.36(+1.89%)
Sep 22, 2008 20.15 20.20 18.96 19.04 1,862,189 -1.32(-6.48%)
Sep 19, 2008 19.23 23.41 19.23 20.36 0 +0.52(+2.62%)
Sep 18, 2008 20.05 20.20 19.00 19.84 2,712,368 +0.08(+0.40%)
Sep 17, 2008 20.84 21.03 19.75 19.76 2,447,498 -1.36(-6.44%)
Sep 16, 2008 20.53 21.18 20.18 21.12 2,019,098 +0.24(+1.15%)
Sep 15, 2008 21.17 21.48 20.69 20.88 1,423,857 -0.95(-4.35%)
Sep 12, 2008 21.25 21.86 21.25 21.83 1,741,908 +0.24(+1.11%)
Sep 11, 2008 21.22 21.65 21.15 21.59 1,633,199 +0.01(+0.05%)
Sep 10, 2008 21.25 21.83 21.08 21.58 2,372,187 +0.44(+2.08%)
Sep 09, 2008 21.40 21.63 21.13 21.14 1,914,036 -0.28(-1.31%)
Sep 08, 2008 21.14 22.33 21.09 21.42 2,740,879 +0.56(+2.68%)
Sep 05, 2008 21.03 21.34 20.40 20.86 0 -0.22(-1.04%)
Sep 04, 2008 21.74 21.75 21.06 21.08 1,438,121 -0.62(-2.86%)
Sep 03, 2008 22.06 22.19 21.62 21.70 1,298,507 -0.36(-1.63%)
Sep 02, 2008 22.12 22.62 21.95 22.06 899,987 +0.21(+0.96%)
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%)
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.