Fidelity National Information Services (NY: FIS )

108.01 USD -1.85 (-1.68%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 22.78 22.78 22.50 22.54 4,975,678 -0.26(-1.14%)
Feb 25, 2010 22.61 22.83 22.52 22.80 4,253,474 -0.08(-0.35%)
Feb 24, 2010 22.68 22.92 22.45 22.88 3,328,250 +0.28(+1.24%)
Feb 23, 2010 22.65 22.81 22.45 22.60 2,652,325 -0.05(-0.22%)
Feb 22, 2010 22.71 22.84 22.60 22.65 1,834,664 -0.03(-0.13%)
Feb 19, 2010 22.48 22.79 22.42 22.68 2,890,083 +0.07(+0.31%)
Feb 18, 2010 22.56 22.76 22.41 22.61 3,702,903 +0.00(+0.00%)
Feb 17, 2010 22.61 22.61 22.32 22.61 2,880,045 +0.09(+0.40%)
Feb 16, 2010 22.48 22.64 22.36 22.52 1,953,902 +0.16(+0.72%)
Feb 12, 2010 22.30 22.36 22.36 22.36 4,152,000 -0.11(-0.49%)
Feb 11, 2010 22.28 22.52 22.25 22.47 3,877,455 +0.19(+0.85%)
Feb 10, 2010 22.73 22.78 22.27 22.28 5,301,297 -0.50(-2.19%)
Feb 09, 2010 23.17 23.44 22.74 22.78 4,555,392 -0.14(-0.61%)
Feb 08, 2010 23.00 23.12 22.80 22.92 2,876,496 -0.12(-0.52%)
Feb 05, 2010 23.62 23.62 22.74 23.04 4,776,991 -0.50(-2.12%)
Feb 04, 2010 24.01 24.15 23.52 23.54 4,252,912 -0.45(-1.88%)
Feb 03, 2010 23.83 24.01 23.62 23.99 2,518,114 +0.04(+0.17%)
Feb 02, 2010 23.79 23.95 23.56 23.95 2,325,198 +0.19(+0.80%)
Feb 01, 2010 23.85 23.85 23.48 23.76 2,323,389 +0.20(+0.85%)
Jan 29, 2010 23.83 23.96 23.52 23.56 2,714,049 -0.19(-0.80%)
Jan 28, 2010 24.21 24.22 23.63 23.75 3,894,715 -0.47(-1.94%)
Jan 27, 2010 24.01 24.23 23.87 24.22 2,454,839 +0.21(+0.87%)
Jan 26, 2010 24.02 24.24 23.95 24.01 2,173,928 -0.06(-0.25%)
Jan 25, 2010 24.15 24.39 23.95 24.07 3,397,819 +0.11(+0.46%)
Jan 22, 2010 24.23 24.48 23.95 23.96 3,800,360 -0.38(-1.56%)
Jan 21, 2010 24.25 24.94 24.10 24.34 4,964,606 +0.09(+0.37%)
Jan 20, 2010 24.21 24.45 23.92 24.25 2,168,327 -0.16(-0.66%)
Jan 19, 2010 23.88 24.43 23.86 24.41 1,818,374 +0.42(+1.75%)
Jan 15, 2010 24.34 23.99 23.99 23.99 2,062,000 -0.36(-1.48%)
Jan 14, 2010 24.24 24.40 24.09 24.35 1,170,983 +0.10(+0.41%)
Jan 13, 2010 23.53 24.34 23.53 24.25 3,466,983 +0.40(+1.68%)
Jan 12, 2010 23.80 23.87 23.65 23.85 2,038,670 -0.08(-0.33%)
Jan 11, 2010 24.20 24.25 23.74 23.93 3,010,004 -0.12(-0.50%)
Jan 08, 2010 24.00 24.30 23.86 24.05 2,459,968 -0.51(-2.08%)
Jan 07, 2010 24.69 24.69 24.41 24.56 3,384,833 -0.14(-0.57%)
Jan 06, 2010 24.93 24.93 24.54 24.70 2,481,181 -0.14(-0.56%)
Jan 05, 2010 23.99 24.88 23.93 24.84 4,868,751 +1.02(+4.28%)
Jan 04, 2010 23.63 23.96 23.44 23.82 4,623,665 +0.38(+1.62%)
Dec 31, 2009 23.67 23.44 23.44 23.44 963,500 -0.17(-0.72%)
Dec 30, 2009 23.62 23.76 23.49 23.61 1,819,157 -0.02(-0.08%)
Dec 29, 2009 23.75 23.94 23.63 23.63 803,900 -0.09(-0.38%)
Dec 28, 2009 23.93 23.96 23.69 23.72 1,566,774 -0.26(-1.08%)
Dec 24, 2009 23.79 24.00 23.75 23.98 471,495 +0.23(+0.97%)
Dec 23, 2009 23.55 23.79 23.52 23.75 1,160,747 +0.16(+0.68%)
Dec 22, 2009 23.35 23.65 23.32 23.59 1,401,494 +0.17(+0.73%)
Dec 21, 2009 23.49 23.70 23.25 23.42 2,301,249 -0.11(-0.47%)
Dec 18, 2009 23.47 24.05 23.31 23.53 2,789,509 +0.36(+1.55%)
Dec 17, 2009 23.42 23.48 23.16 23.17 1,800,998 -0.59(-2.48%)
Dec 16, 2009 23.83 23.89 23.38 23.76 2,945,609 +0.00(+0.00%)
Dec 15, 2009 23.76 23.88 23.66 23.76 3,198,697 -0.20(-0.83%)
Dec 14, 2009 23.72 23.96 23.71 23.96 2,296,499 +0.23(+0.97%)
Dec 11, 2009 23.72 23.77 23.57 23.73 2,098,720 +0.06(+0.25%)
Dec 10, 2009 23.45 23.74 23.37 23.67 2,548,807 +0.35(+1.50%)
Dec 09, 2009 23.03 23.40 22.87 23.32 3,068,904 +0.15(+0.65%)
Dec 08, 2009 23.37 23.42 23.05 23.17 3,486,548 -0.31(-1.32%)
Dec 07, 2009 23.31 23.73 23.11 23.48 4,678,974 +0.02(+0.09%)
Dec 04, 2009 23.38 23.60 23.03 23.46 2,504,123 +0.29(+1.25%)
Dec 03, 2009 23.34 23.50 23.01 23.17 2,216,780 -0.15(-0.64%)
Dec 02, 2009 23.23 23.59 23.20 23.32 2,256,323 -0.10(-0.43%)
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.