Skip to main content

Fidelity National Information Services (NY: FIS )

89.73 -0.99 (-1.09%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 21.53 21.98 21.51 21.53 62,755 -0.19(-0.86%)
Sep 29, 2010 21.75 21.85 21.65 21.72 1,704,518 -0.12(-0.54%)
Sep 28, 2010 21.75 21.87 21.50 21.84 18,152 +0.10(+0.44%)
Sep 27, 2010 21.89 21.90 21.72 21.74 1,526,936 -0.11(-0.51%)
Sep 24, 2010 21.62 21.85 21.56 21.85 2,568,921 +0.37(+1.70%)
Sep 23, 2010 21.49 21.80 21.47 21.49 1,788,201 -0.19(-0.88%)
Sep 22, 2010 21.78 21.85 21.61 21.68 2,250,359 -0.06(-0.26%)
Sep 21, 2010 21.94 21.99 21.63 21.74 2,741,297 -0.20(-0.90%)
Sep 20, 2010 21.76 21.99 21.74 21.93 3,078,251 +0.19(+0.88%)
Sep 17, 2010 21.74 21.93 21.74 21.74 3,364,190 -0.07(-0.33%)
Sep 15, 2010 21.74 21.97 21.74 21.81 2,610,279 -0.01(-0.04%)
Sep 14, 2010 21.91 22.05 21.81 21.82 2,315,318 -0.10(-0.43%)
Sep 13, 2010 21.84 22.03 21.76 21.92 3,977,107 +0.24(+1.10%)
Sep 10, 2010 21.74 21.78 21.63 21.68 2,599,489 -0.03(-0.15%)
Sep 09, 2010 21.79 21.88 21.59 21.71 3,201 +0.04(+0.18%)
Sep 08, 2010 21.48 21.82 21.47 21.67 2,721,047 +0.10(+0.48%)
Sep 07, 2010 21.85 21.89 21.57 21.57 835 -0.21(-0.98%)
Sep 03, 2010 21.66 21.85 21.61 21.78 2,637,415 +0.20(+0.92%)
Sep 02, 2010 20.90 21.59 20.89 21.59 441 +0.64(+3.06%)
Sep 01, 2010 21.25 21.25 20.82 20.94 3,677,906 +0.67(+3.28%)
Aug 31, 2010 20.47 20.90 20.25 20.28 38,250 -0.49(-2.36%)
Aug 30, 2010 20.97 20.98 20.64 20.77 5,432,499 +0.40(+1.94%)
Aug 27, 2010 21.06 21.09 20.32 20.37 5,446,958 +0.05(+0.23%)
Aug 26, 2010 20.46 20.53 20.22 20.33 3,793,846 +0.00(+0.00%)
Aug 25, 2010 20.34 20.43 20.24 20.33 8,055 -0.13(-0.66%)
Aug 24, 2010 20.63 20.64 20.33 20.46 557 -0.33(-1.60%)
Aug 23, 2010 20.99 21.13 20.68 20.79 2,918,458 -0.19(-0.91%)
Aug 20, 2010 20.88 21.04 20.82 20.98 2,723,167 +0.05(+0.23%)
Aug 19, 2010 21.24 21.24 20.79 20.94 557 -0.31(-1.45%)
Aug 18, 2010 21.21 21.32 21.08 21.24 4,930,488 -0.02(-0.07%)
Aug 17, 2010 21.00 21.36 20.94 21.26 2,416 +0.40(+1.90%)
Aug 16, 2010 20.90 21.10 20.79 20.86 14,108,293 -0.13(-0.60%)
Aug 13, 2010 20.99 21.07 20.78 20.99 14,609,723 +0.10(+0.49%)
Aug 12, 2010 20.74 21.02 20.44 20.89 11,410,201 +0.01(+0.04%)
Aug 11, 2010 21.19 21.24 20.88 20.88 446 -0.59(-2.73%)
Aug 10, 2010 21.93 22.05 21.47 21.47 11,505,446 -0.62(-2.80%)
Aug 09, 2010 22.03 22.19 21.84 22.08 6,212,625 +0.14(+0.65%)
Aug 06, 2010 21.94 21.97 21.76 21.94 7,891,735 +0.03(+0.14%)
Aug 05, 2010 21.75 22.04 21.60 21.91 9,645,433 +0.13(+0.58%)
Aug 04, 2010 22.18 22.18 21.59 21.78 38,366,048 -1.02(-4.48%)
Aug 03, 2010 22.77 22.97 22.73 22.81 381,070 +0.06(+0.24%)
Aug 02, 2010 22.85 22.90 22.74 22.75 23,599,810 +0.04(+0.17%)
Jul 30, 2010 22.71 22.76 22.53 22.71 11,189,894 +0.02(+0.07%)
Jul 29, 2010 22.61 22.79 22.56 22.69 12,329,029 +0.12(+0.53%)
Jul 28, 2010 22.58 22.67 22.43 22.58 9,609 +0.11(+0.49%)
Jul 27, 2010 22.46 22.58 22.31 22.46 4,476 +0.13(+0.57%)
Jul 26, 2010 22.27 22.39 22.08 22.34 6,485,524 +0.08(+0.36%)
Jul 23, 2010 22.22 22.37 22.01 22.26 5,750,279 +0.06(+0.25%)
Jul 22, 2010 22.05 22.30 22.02 22.20 8,819,238 +0.25(+1.15%)
Jul 21, 2010 22.18 22.18 21.89 21.95 6,851,347 -0.15(-0.68%)
Jul 20, 2010 22.10 22.16 21.74 22.10 9,398,920 +0.21(+0.98%)
Jul 19, 2010 21.88 21.97 21.74 21.89 4,056,557 +0.09(+0.40%)
Jul 16, 2010 21.80 22.08 21.78 21.80 7,614,352 -0.32(-1.43%)
Jul 15, 2010 22.04 22.23 21.96 22.12 4,804,292 -0.01(-0.04%)
Jul 14, 2010 21.97 22.30 21.94 22.12 9,125,017 +0.13(+0.58%)
Jul 13, 2010 22.08 22.13 21.91 22.00 9,726,053 +0.02(+0.07%)
Jul 12, 2010 21.94 22.08 21.82 21.98 8,405,908 +0.04(+0.18%)
Jul 09, 2010 21.94 21.99 21.85 21.94 4,741,337 +0.04(+0.18%)
Jul 08, 2010 21.92 22.00 21.78 21.90 5,519,709 +0.08(+0.36%)
Jul 07, 2010 21.44 21.86 21.44 21.82 7,329,578 +0.30(+1.40%)
Jul 06, 2010 21.52 21.78 21.09 21.52 1,612 +0.60(+2.88%)
Jul 02, 2010 20.92 21.21 20.87 20.92 3,194,347 -0.10(-0.45%)
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.