Fidelity National Information Services (NY: FIS )

123.54 USD -1.86 (-1.48%)
Streaming Delayed Price Updated: 3:14 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 24.52 24.75 24.36 24.56 1,374,786 -0.16(-0.65%)
Aug 28, 2009 25.05 25.05 24.63 24.72 1,382,073 -0.11(-0.44%)
Aug 27, 2009 25.00 25.05 24.47 24.83 2,169,072 -0.23(-0.92%)
Aug 26, 2009 24.96 25.09 24.88 25.06 2,274,499 +0.08(+0.32%)
Aug 25, 2009 25.08 25.32 24.90 24.98 2,419,011 -0.03(-0.12%)
Aug 24, 2009 24.94 25.17 24.85 25.01 2,546,232 +0.16(+0.64%)
Aug 21, 2009 24.67 24.87 24.42 24.85 2,848,199 +0.42(+1.72%)
Aug 20, 2009 24.77 24.88 24.26 24.43 3,024,584 -0.34(-1.37%)
Aug 19, 2009 24.11 25.02 24.11 24.77 4,194,120 +0.38(+1.56%)
Aug 18, 2009 24.36 24.46 24.13 24.39 2,281,474 +0.45(+1.88%)
Aug 17, 2009 24.07 24.46 23.86 23.94 3,901,263 -0.30(-1.24%)
Aug 14, 2009 24.47 24.52 24.05 24.24 2,879,606 -0.14(-0.57%)
Aug 13, 2009 24.47 24.65 23.86 24.38 6,688,403 -0.07(-0.29%)
Aug 12, 2009 23.99 24.68 23.90 24.45 2,156,372 +0.40(+1.66%)
Aug 11, 2009 24.09 24.29 23.92 24.05 1,760,396 -0.13(-0.54%)
Aug 10, 2009 24.31 24.43 24.08 24.18 1,598,881 -0.27(-1.10%)
Aug 07, 2009 24.61 24.63 24.22 24.45 1,757,368 +0.14(+0.58%)
Aug 06, 2009 24.44 24.63 24.21 24.31 2,715,095 -0.09(-0.37%)
Aug 05, 2009 24.36 24.51 24.13 24.40 2,891,625 +0.05(+0.21%)
Aug 04, 2009 23.15 24.35 23.15 24.35 3,736,346 +0.81(+3.44%)
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.