Fidelity National Information Services (NY: FIS )

70.52 +0.73 (+1.05%)
Streaming Delayed Price Updated: 2:12 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 15.28 15.40 14.80 14.81 4,650,029 -0.41(-2.73%)
Apr 29, 2009 15.60 15.68 15.01 15.22 6,859,643 -0.31(-1.98%)
Apr 28, 2009 15.34 15.78 15.22 15.53 3,881,074 -0.11(-0.69%)
Apr 27, 2009 15.59 16.05 15.31 15.64 5,018,590 -0.17(-1.05%)
Apr 24, 2009 16.12 16.12 15.67 15.80 4,651,390 -0.13(-0.83%)
Apr 23, 2009 15.84 16.08 15.64 15.94 4,416,374 +0.10(+0.63%)
Apr 22, 2009 15.72 16.30 15.68 15.84 6,135,468 -0.07(-0.42%)
Apr 21, 2009 15.63 15.99 15.55 15.90 4,508,517 +0.16(+1.00%)
Apr 20, 2009 16.08 16.15 15.73 15.74 4,602,039 -0.61(-3.75%)
Apr 17, 2009 16.62 16.67 14.41 16.36 19,974,432 -0.17(-1.00%)
Apr 16, 2009 16.23 16.59 16.08 16.52 4,698,091 +0.38(+2.36%)
Apr 15, 2009 16.20 16.23 15.94 16.14 5,730,201 -0.28(-1.72%)
Apr 14, 2009 16.08 16.59 16.07 16.42 4,789,855 +0.25(+1.54%)
Apr 13, 2009 15.94 16.27 15.94 16.18 7,048,030 -0.05(-0.31%)
Apr 09, 2009 16.01 16.26 15.87 16.23 8,764,565 +0.41(+2.62%)
Apr 08, 2009 15.91 15.99 15.69 15.81 8,293,986 +0.01(+0.05%)
Apr 07, 2009 15.01 15.98 15.01 15.80 9,691,667 +0.39(+2.53%)
Apr 06, 2009 14.62 15.47 14.62 15.41 9,712,617 +0.61(+4.15%)
Apr 03, 2009 14.63 14.82 14.43 14.80 8,265,789 +0.12(+0.79%)
Apr 02, 2009 14.34 14.76 14.09 14.68 11,763,422 +0.68(+4.86%)
Apr 01, 2009 14.06 14.72 13.77 14.00 27,294,124 -1.10(-7.25%)
Mar 31, 2009 14.93 15.31 14.80 15.10 3,155,553 +0.32(+2.13%)
Mar 30, 2009 14.53 14.83 14.38 14.78 2,680,770 -0.50(-3.26%)
Mar 26, 2009 15.02 15.41 14.99 15.28 2,434,307 +0.32(+2.16%)
Mar 25, 2009 14.99 15.20 14.58 14.96 2,851,022 +0.22(+1.46%)
Mar 24, 2009 15.16 15.29 14.74 14.74 2,622,145 -0.65(-4.21%)
Mar 23, 2009 14.96 15.40 14.92 15.39 3,295,126 +0.83(+5.70%)
Mar 20, 2009 14.64 15.00 14.49 14.56 2,992,467 -0.13(-0.88%)
Mar 19, 2009 14.56 14.92 14.61 14.69 2,157,473 -0.14(-0.96%)
Mar 18, 2009 14.56 14.92 14.23 14.83 2,666,438 +0.33(+2.27%)
Mar 17, 2009 14.18 14.51 14.05 14.50 2,404,303 +0.37(+2.64%)
Mar 16, 2009 14.20 14.43 14.08 14.13 2,960,876 -0.07(-0.47%)
Mar 13, 2009 13.96 14.50 13.96 14.19 0 +0.11(+0.77%)
Mar 12, 2009 13.51 14.12 13.31 14.09 2,767,358 +0.37(+2.72%)
Mar 11, 2009 13.70 13.86 13.53 13.71 2,060,350 +0.12(+0.85%)
Mar 10, 2009 13.17 13.65 12.90 13.60 3,180,351 +0.72(+5.61%)
Mar 09, 2009 13.60 13.63 12.79 12.87 3,417,292 -0.72(-5.31%)
Mar 06, 2009 13.72 13.73 13.15 13.60 0 -0.02(-0.18%)
Mar 05, 2009 13.62 14.08 13.50 13.62 3,321,653 -0.46(-3.30%)
Mar 04, 2009 14.04 14.37 13.89 14.09 4,597,509 +0.08(+0.59%)
Mar 02, 2009 14.33 14.62 13.98 14.00 4,460,523 -0.51(-3.54%)
Feb 27, 2009 14.20 14.62 14.20 14.52 0 +0.02(+0.17%)
Feb 26, 2009 14.74 14.84 14.37 14.49 2,641,109 -0.04(-0.28%)
Feb 25, 2009 14.67 14.80 14.26 14.53 4,301,231 -0.07(-0.45%)
Feb 24, 2009 14.40 14.67 14.18 14.60 3,294,721 +0.32(+2.21%)
Feb 23, 2009 14.77 14.86 14.24 14.28 2,457,953 -0.34(-2.33%)
Feb 20, 2009 14.30 14.77 13.16 14.62 3,328,363 +0.06(+0.40%)
Feb 19, 2009 14.67 15.01 14.50 14.57 2,373,881 -0.02(-0.11%)
Feb 18, 2009 14.82 14.82 14.42 14.58 1,764,134 -0.10(-0.68%)
Feb 17, 2009 14.57 14.96 14.10 14.68 2,924,067 -0.49(-3.23%)
Feb 13, 2009 15.21 15.64 15.13 15.17 2,507,129 -0.12(-0.76%)
Feb 12, 2009 13.96 15.34 13.96 15.29 2,908,533 +0.14(+0.93%)
Feb 11, 2009 14.69 15.65 14.31 15.15 5,294,852 +1.43(+10.40%)
Feb 10, 2009 14.55 14.73 13.63 13.72 3,271,198 -0.93(-6.34%)
Feb 09, 2009 14.56 14.73 14.34 14.65 1,584,420 +0.09(+0.63%)
Feb 06, 2009 14.10 14.64 14.10 14.56 2,705,114 +0.41(+2.87%)
Feb 05, 2009 13.66 14.29 13.66 14.15 2,551,951 +0.32(+2.28%)
Feb 04, 2009 13.64 14.04 13.60 13.84 2,699,717 +0.22(+1.64%)
Feb 03, 2009 13.41 13.69 13.23 13.61 1,809,118 +0.22(+1.61%)
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.