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 (%)
Apr 30, 2009 14.44 14.55 13.98 13.99 4,921,465 -0.39(-2.72%)
Apr 29, 2009 14.73 14.81 14.19 14.38 7,260,060 -0.29(-1.98%)
Apr 28, 2009 14.49 14.91 14.38 14.67 4,107,624 -0.10(-0.69%)
Apr 27, 2009 14.73 15.17 14.47 14.77 5,311,540 -0.16(-1.05%)
Apr 24, 2009 15.23 15.23 14.81 14.93 4,922,905 -0.13(-0.83%)
Apr 23, 2009 14.96 15.19 14.78 15.06 4,674,170 +0.09(+0.63%)
Apr 22, 2009 14.85 15.40 14.81 14.96 6,493,613 -0.06(-0.42%)
Apr 21, 2009 14.77 15.11 14.70 15.03 4,771,693 +0.15(+1.00%)
Apr 20, 2009 15.20 15.26 14.86 14.88 4,870,674 -0.58(-3.75%)
Apr 17, 2009 15.71 15.75 13.61 15.46 21,140,398 -0.16(-1.00%)
Apr 16, 2009 15.34 15.68 15.20 15.61 4,972,333 +0.36(+2.36%)
Apr 15, 2009 15.31 15.33 15.06 15.25 6,064,690 -0.27(-1.72%)
Apr 14, 2009 15.19 15.68 15.18 15.52 5,069,453 +0.24(+1.54%)
Apr 13, 2009 15.06 15.37 15.06 15.28 7,459,445 -0.05(-0.31%)
Apr 09, 2009 15.13 15.36 14.99 15.33 9,276,179 +0.39(+2.62%)
Apr 08, 2009 15.03 15.11 14.82 14.94 8,778,131 +0.01(+0.05%)
Apr 07, 2009 14.18 15.10 14.18 14.93 10,257,398 +0.37(+2.53%)
Apr 06, 2009 13.81 14.62 13.81 14.56 10,279,571 +0.58(+4.15%)
Apr 03, 2009 13.83 14.00 13.64 13.98 8,748,288 +0.11(+0.79%)
Apr 02, 2009 13.55 13.94 13.32 13.87 12,450,088 +0.64(+4.86%)
Apr 01, 2009 13.29 13.90 13.01 13.23 28,887,362 -1.03(-7.25%)
Mar 31, 2009 14.11 14.47 13.98 14.26 3,339,752 +0.30(+2.13%)
Mar 30, 2009 13.73 14.01 13.59 13.97 2,837,254 -0.47(-3.26%)
Mar 26, 2009 14.19 14.56 14.16 14.44 2,576,405 +0.31(+2.16%)
Mar 25, 2009 14.16 14.36 13.78 14.13 3,017,445 +0.20(+1.46%)
Mar 24, 2009 14.33 14.45 13.93 13.93 2,775,207 -0.61(-4.21%)
Mar 23, 2009 14.13 14.55 14.10 14.54 3,487,472 +0.78(+5.70%)
Mar 20, 2009 13.83 14.17 13.69 13.76 3,167,146 -0.12(-0.88%)
Mar 19, 2009 13.76 14.10 13.80 13.88 2,283,411 -0.13(-0.96%)
Mar 18, 2009 13.76 14.09 13.45 14.01 2,822,085 +0.31(+2.27%)
Mar 17, 2009 13.40 13.71 13.28 13.70 2,544,650 +0.35(+2.64%)
Mar 16, 2009 13.42 13.63 13.30 13.35 3,133,711 -0.06(-0.47%)
Mar 13, 2009 13.19 13.70 13.19 13.41 0 +0.10(+0.77%)
Mar 12, 2009 12.77 13.34 12.57 13.31 2,928,896 +0.39(+3.03%)
Mar 11, 2009 12.90 13.06 12.74 12.92 2,187,235 +0.11(+0.85%)
Mar 10, 2009 12.41 12.86 12.15 12.81 3,376,210 +0.68(+5.61%)
Mar 09, 2009 12.81 12.84 12.05 12.13 3,627,742 -0.68(-5.31%)
Mar 06, 2009 12.92 12.93 12.39 12.81 0 -0.02(-0.18%)
Mar 05, 2009 12.83 13.26 12.71 12.83 3,526,214 -0.44(-3.30%)
Mar 04, 2009 13.22 13.54 13.09 13.27 4,880,642 +0.08(+0.59%)
Mar 02, 2009 13.49 13.78 13.17 13.19 4,735,220 -0.48(-3.54%)
Feb 27, 2009 13.38 13.77 13.38 13.67 0 +0.02(+0.17%)
Feb 26, 2009 13.89 13.98 13.53 13.65 2,803,759 -0.04(-0.28%)
Feb 25, 2009 13.82 13.94 13.43 13.69 4,566,118 -0.06(-0.46%)
Feb 24, 2009 13.57 13.82 13.36 13.75 3,497,623 +0.30(+2.21%)
Feb 23, 2009 13.91 13.99 13.42 13.46 2,609,324 -0.32(-2.33%)
Feb 20, 2009 13.47 13.91 12.39 13.78 3,533,337 +0.05(+0.40%)
Feb 19, 2009 13.82 14.14 13.66 13.72 2,520,074 -0.02(-0.11%)
Feb 18, 2009 13.96 13.96 13.58 13.74 1,872,776 -0.09(-0.68%)
Feb 17, 2009 13.72 14.09 13.28 13.83 3,104,143 -0.46(-3.23%)
Feb 13, 2009 14.32 14.74 14.25 14.29 2,661,528 -0.11(-0.76%)
Feb 12, 2009 13.15 14.45 13.15 14.40 3,087,652 +0.13(+0.93%)
Feb 11, 2009 13.84 14.75 13.48 14.27 5,620,930 +1.34(+10.40%)
Feb 10, 2009 13.70 13.88 12.84 12.92 3,472,651 -0.88(-6.34%)
Feb 09, 2009 13.71 13.88 13.51 13.80 1,681,995 +0.09(+0.63%)
Feb 06, 2009 13.28 13.79 13.28 13.71 2,871,706 +0.38(+2.87%)
Feb 05, 2009 12.87 13.46 12.87 13.33 2,709,110 +0.30(+2.28%)
Feb 04, 2009 12.85 13.22 12.82 13.03 2,865,976 +0.21(+1.65%)
Feb 03, 2009 12.63 12.89 12.46 12.82 1,920,531 +0.20(+1.61%)
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.