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, 2009 19.81 20.12 19.63 20.08 4,583,086 +0.09(+0.43%)
Sep 29, 2009 20.18 20.25 19.96 19.99 2,967,817 -0.29(-1.44%)
Sep 28, 2009 20.07 20.38 20.03 20.29 2,484,652 +0.29(+1.46%)
Sep 25, 2009 19.92 20.42 19.85 19.99 5,884,008 +0.08(+0.40%)
Sep 24, 2009 19.86 19.92 19.67 19.92 3,050,932 +0.11(+0.56%)
Sep 23, 2009 19.45 19.97 19.39 19.81 6,120,467 +0.34(+1.74%)
Sep 22, 2009 19.66 19.67 19.43 19.47 1,967,032 -0.16(-0.80%)
Sep 21, 2009 19.54 19.72 19.36 19.62 2,388,985 +0.00(+0.00%)
Sep 18, 2009 19.77 19.85 19.47 19.62 2,648,289 -0.09(-0.48%)
Sep 17, 2009 19.73 19.86 19.67 19.72 2,046,077 +0.24(+1.21%)
Sep 16, 2009 19.55 19.77 19.42 19.48 2,160,395 -0.07(-0.36%)
Sep 15, 2009 19.59 19.62 19.40 19.55 2,298,553 -0.01(-0.04%)
Sep 14, 2009 19.45 19.66 19.26 19.56 2,628,023 +0.06(+0.32%)
Sep 11, 2009 19.12 19.65 19.07 19.50 4,357,674 +0.37(+1.93%)
Sep 10, 2009 19.23 19.29 19.07 19.13 3,327,929 -0.10(-0.53%)
Sep 09, 2009 18.85 19.26 18.81 19.23 3,104,892 +0.39(+2.09%)
Sep 08, 2009 19.06 19.06 18.70 18.84 2,264,534 -0.16(-0.83%)
Sep 04, 2009 19.01 19.17 18.67 19.00 5,107,865 -0.12(-0.62%)
Sep 03, 2009 18.84 19.13 18.56 19.11 8,069,513 +0.32(+1.71%)
Sep 02, 2009 18.83 18.93 18.71 18.79 2,225,118 -0.11(-0.58%)
Sep 01, 2009 19.18 19.51 18.89 18.90 2,037,142 -0.39(-2.04%)
Aug 31, 2009 19.26 19.44 19.14 19.29 1,750,000 -0.13(-0.65%)
Aug 28, 2009 19.68 19.68 19.35 19.42 1,759,275 -0.09(-0.44%)
Aug 27, 2009 19.64 19.68 19.22 19.51 2,761,066 -0.18(-0.92%)
Aug 26, 2009 19.61 19.71 19.55 19.69 2,895,267 +0.06(+0.32%)
Aug 25, 2009 19.70 19.89 19.56 19.62 3,079,220 -0.02(-0.12%)
Aug 24, 2009 19.59 19.77 19.52 19.65 3,241,163 +0.13(+0.64%)
Aug 21, 2009 19.38 19.54 19.18 19.52 3,625,544 +0.33(+1.72%)
Aug 20, 2009 19.46 19.55 19.06 19.19 3,850,069 -0.27(-1.37%)
Aug 19, 2009 18.94 19.66 18.94 19.46 5,338,801 +0.30(+1.56%)
Aug 18, 2009 19.14 19.22 18.96 19.16 2,904,146 +0.35(+1.88%)
Aug 17, 2009 18.91 19.22 18.74 18.81 4,966,016 -0.24(-1.24%)
Aug 14, 2009 19.22 19.26 18.89 19.04 3,665,523 -0.11(-0.57%)
Aug 13, 2009 19.22 19.36 18.74 19.15 8,513,838 -0.05(-0.29%)
Aug 12, 2009 18.85 19.39 18.78 19.21 2,744,900 +0.31(+1.66%)
Aug 11, 2009 18.92 19.08 18.79 18.89 2,240,852 -0.10(-0.54%)
Aug 10, 2009 19.10 19.19 18.92 19.00 2,035,256 -0.21(-1.10%)
Aug 07, 2009 19.33 19.35 19.03 19.21 2,236,998 +0.11(+0.58%)
Aug 06, 2009 19.20 19.35 19.02 19.10 3,456,113 -0.07(-0.37%)
Aug 05, 2009 19.14 19.25 18.96 19.17 3,680,822 +0.04(+0.20%)
Aug 04, 2009 18.19 19.13 18.19 19.13 4,756,089 +0.64(+3.44%)
Aug 03, 2009 18.54 18.54 18.35 18.49 5,729,419 +0.09(+0.51%)
Jul 31, 2009 18.44 18.61 18.30 18.40 2,387,787 -0.08(-0.42%)
Jul 30, 2009 18.45 18.66 18.29 18.48 3,485,206 +0.16(+0.86%)
Jul 29, 2009 17.66 18.63 17.21 18.32 9,771,124 +1.51(+8.97%)
Jul 28, 2009 16.84 16.99 16.76 16.81 2,552,275 -0.12(-0.70%)
Jul 27, 2009 16.80 16.93 16.67 16.93 2,348,180 +0.11(+0.65%)
Jul 24, 2009 16.47 16.83 16.47 16.82 308 +0.16(+0.99%)
Jul 23, 2009 16.05 16.74 15.97 16.65 6,500,392 +0.64(+3.97%)
Jul 22, 2009 16.22 16.29 15.99 16.02 2,491,582 -0.24(-1.45%)
Jul 21, 2009 16.54 16.54 16.21 16.25 3,205,030 -0.24(-1.48%)
Jul 20, 2009 16.27 16.56 16.25 16.50 3,861,566 +0.30(+1.84%)
Jul 17, 2009 16.14 16.28 16.05 16.20 2,566,749 +0.05(+0.29%)
Jul 16, 2009 15.69 16.20 15.63 16.15 2,765,093 +0.40(+2.54%)
Jul 15, 2009 15.68 15.84 15.46 15.75 4,372,095 +0.16(+1.06%)
Jul 14, 2009 15.69 15.69 15.48 15.59 2,333,086 -0.05(-0.30%)
Jul 13, 2009 15.33 15.63 15.32 15.63 2,838,141 +0.33(+2.16%)
Jul 10, 2009 15.33 16.50 15.22 15.30 2,658,489 +0.03(+0.21%)
Jul 09, 2009 15.37 15.37 15.18 15.27 1,908,729 +0.01(+0.05%)
Jul 08, 2009 15.38 15.39 15.20 15.26 4,316,179 -0.09(-0.56%)
Jul 07, 2009 15.88 15.88 15.34 15.35 2,486,523 -0.48(-3.03%)
Jul 06, 2009 15.66 15.85 15.61 15.83 3,632,506 +0.11(+0.70%)
Jul 02, 2009 15.84 15.88 15.70 15.72 2,620,678 -0.27(-1.67%)
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.