Skip to main content

Fidelity National Information Services (NY: FIS )

89.73 -0.99 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 14.51 14.51 13.97 14.38 2,652,956 +0.29(+2.05%)
Sep 29, 2008 15.14 15.35 13.41 14.09 3,175,584 -1.29(-8.36%)
Sep 26, 2008 15.21 15.51 15.00 15.38 0 -0.13(-0.85%)
Sep 25, 2008 15.43 15.60 15.25 15.51 1,684,973 +0.33(+2.21%)
Sep 24, 2008 15.11 15.26 14.92 15.18 1,787,349 +0.06(+0.41%)
Sep 23, 2008 14.93 15.36 14.78 15.11 2,157,478 +0.28(+1.89%)
Sep 22, 2008 15.70 15.74 14.77 14.83 2,390,332 -1.03(-6.48%)
Sep 19, 2008 14.98 18.24 14.98 15.86 0 +0.41(+2.62%)
Sep 18, 2008 15.62 15.74 14.80 15.46 3,481,634 +0.06(+0.41%)
Sep 17, 2008 16.24 16.38 15.39 15.39 3,141,643 -1.06(-6.44%)
Sep 16, 2008 15.99 16.50 15.72 16.45 2,591,743 +0.19(+1.15%)
Sep 15, 2008 16.49 16.73 16.12 16.27 1,827,683 -0.74(-4.35%)
Sep 12, 2008 16.55 17.03 16.55 17.01 2,235,938 +0.19(+1.11%)
Sep 11, 2008 16.53 16.87 16.48 16.82 2,096,397 +0.05(+0.28%)
Sep 10, 2008 16.52 16.97 16.38 16.77 3,052,046 +0.34(+2.08%)
Sep 09, 2008 16.63 16.81 16.42 16.43 2,462,591 -0.22(-1.31%)
Sep 08, 2008 16.43 17.36 16.39 16.65 3,526,403 +0.44(+2.68%)
Sep 05, 2008 16.35 16.59 15.86 16.21 0 -0.17(-1.04%)
Sep 04, 2008 16.90 16.91 16.37 16.38 1,850,280 -0.48(-2.86%)
Sep 03, 2008 17.15 17.25 16.81 16.87 1,670,653 -0.28(-1.63%)
Sep 02, 2008 17.19 17.58 17.06 17.15 1,157,919 +0.16(+0.96%)
Aug 29, 2008 17.33 17.33 16.88 16.98 1,693,795 -0.48(-2.76%)
Aug 28, 2008 17.17 17.60 17.00 17.46 1,792,166 +0.38(+2.23%)
Aug 27, 2008 16.92 17.13 16.79 17.08 761,480 +0.15(+0.87%)
Aug 26, 2008 17.05 17.05 16.69 16.94 1,279,632 -0.14(-0.82%)
Aug 25, 2008 17.22 17.36 16.98 17.08 1,184,319 -0.28(-1.61%)
Aug 22, 2008 17.44 17.60 17.11 17.36 1,366,469 +0.13(+0.77%)
Aug 21, 2008 17.04 17.30 16.83 17.22 1,208,225 -0.05(-0.32%)
Aug 20, 2008 17.49 17.50 17.12 17.28 1,383,019 -0.14(-0.80%)
Aug 19, 2008 17.48 17.60 17.23 17.42 1,434,757 -0.23(-1.32%)
Aug 18, 2008 17.92 17.95 17.56 17.65 1,234,464 -0.30(-1.65%)
Aug 15, 2008 17.88 18.19 17.82 17.95 0 +0.12(+0.65%)
Aug 14, 2008 17.64 17.92 17.28 17.83 1,561,874 +0.12(+0.66%)
Aug 13, 2008 17.79 17.88 17.36 17.71 1,903,747 -0.12(-0.65%)
Aug 12, 2008 17.98 18.27 17.69 17.83 3,637,253 -0.29(-1.59%)
Aug 11, 2008 17.97 18.38 17.72 18.12 2,626,549 +0.08(+0.43%)
Aug 08, 2008 17.29 18.24 17.29 18.04 3,649,187 +0.63(+3.62%)
Aug 07, 2008 16.87 17.96 16.79 17.41 5,320,057 -0.08(-0.44%)
Aug 06, 2008 16.10 17.68 15.52 17.49 9,187,973 +2.74(+18.61%)
Aug 05, 2008 14.70 14.88 14.49 14.74 4,131,554 +0.00(+0.00%)
Aug 04, 2008 14.73 14.90 14.60 14.74 2,713,122 -0.12(-0.84%)
Aug 01, 2008 14.68 14.96 14.54 14.87 2,437,149 +0.14(+0.95%)
Jul 31, 2008 15.17 15.31 14.62 14.73 4,299,110 -0.58(-3.81%)
Jul 30, 2008 15.64 15.74 15.06 15.31 2,690,659 -0.32(-2.04%)
Jul 29, 2008 15.63 15.63 15.05 15.63 2,690,964 +0.53(+3.50%)
Jul 28, 2008 15.20 15.36 15.06 15.10 1,811,810 -0.10(-0.66%)
Jul 25, 2008 15.75 15.75 15.09 15.20 2,581,864 -0.44(-2.78%)
Jul 24, 2008 16.07 16.07 15.58 15.64 1,539,861 -0.30(-1.90%)
Jul 23, 2008 16.26 16.48 15.79 15.94 2,228,534 +0.09(+0.54%)
Jul 22, 2008 15.93 15.93 15.27 15.86 2,618,043 +0.44(+2.82%)
Jul 21, 2008 15.79 15.96 14.32 15.42 4,237,710 -0.78(-4.80%)
Jul 18, 2008 16.00 16.20 15.31 16.20 2,653,451 +0.22(+1.36%)
Jul 17, 2008 15.47 16.27 15.44 15.98 3,807,519 +0.44(+2.80%)
Jul 16, 2008 15.36 15.59 14.94 15.54 4,504,086 +0.18(+1.16%)
Jul 15, 2008 15.68 16.08 14.61 15.37 4,832,372 -0.47(-2.95%)
Jul 14, 2008 16.33 16.34 15.78 15.83 3,527,705 -0.33(-2.07%)
Jul 11, 2008 16.24 16.45 15.96 16.17 2,452,892 -0.16(-0.95%)
Jul 10, 2008 16.94 16.98 16.08 16.32 4,145,661 -0.59(-3.49%)
Jul 09, 2008 16.38 17.21 16.38 16.91 5,243,931 +0.55(+3.37%)
Jul 08, 2008 15.37 16.42 15.34 16.36 4,783,478 +1.02(+6.64%)
Jul 07, 2008 15.73 15.96 15.27 15.34 5,135,217 -0.31(-1.99%)
Jul 04, 2008 15.82 16.20 15.51 15.65 3,397,543 +0.00(+0.00%)
Jul 03, 2008 15.82 16.20 15.51 15.65 3,397,543 -13.30(-45.93%)
Jul 02, 2008 28.76 29.15 28.72 28.95 2,982,072 +0.11(+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.