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 (%)
Aug 31, 2009 19.27 19.45 19.14 19.30 1,749,731 -0.13(-0.65%)
Aug 28, 2009 19.68 19.68 19.35 19.42 1,759,006 -0.09(-0.44%)
Aug 27, 2009 19.64 19.68 19.22 19.51 2,760,643 -0.18(-0.92%)
Aug 26, 2009 19.61 19.71 19.55 19.69 2,894,823 +0.06(+0.32%)
Aug 25, 2009 19.71 19.89 19.56 19.63 3,078,748 -0.02(-0.12%)
Aug 24, 2009 19.60 19.78 19.52 19.65 3,240,666 +0.13(+0.64%)
Aug 21, 2009 19.38 19.54 19.19 19.52 3,624,989 +0.33(+1.72%)
Aug 20, 2009 19.46 19.55 19.06 19.20 3,849,479 -0.27(-1.37%)
Aug 19, 2009 18.94 19.66 18.94 19.46 5,337,983 +0.30(+1.56%)
Aug 18, 2009 19.14 19.22 18.96 19.16 2,903,701 +0.35(+1.88%)
Aug 17, 2009 18.91 19.22 18.75 18.81 4,965,255 -0.24(-1.24%)
Aug 14, 2009 19.23 19.27 18.90 19.05 3,664,961 -0.11(-0.57%)
Aug 13, 2009 19.23 19.37 18.75 19.16 8,512,533 -0.05(-0.29%)
Aug 12, 2009 18.85 19.39 18.78 19.21 2,744,480 +0.31(+1.66%)
Aug 11, 2009 18.93 19.09 18.79 18.90 2,240,509 -0.10(-0.54%)
Aug 10, 2009 19.10 19.20 18.92 19.00 2,034,944 -0.21(-1.10%)
Aug 07, 2009 19.34 19.35 19.03 19.21 2,236,655 +0.11(+0.58%)
Aug 06, 2009 19.20 19.35 19.02 19.10 3,455,583 -0.07(-0.37%)
Aug 05, 2009 19.14 19.26 18.96 19.17 3,680,258 +0.04(+0.21%)
Aug 04, 2009 18.19 19.13 18.19 19.13 4,755,360 +0.64(+3.44%)
Aug 03, 2009 18.54 18.54 18.35 18.50 5,728,541 +0.09(+0.51%)
Jul 31, 2009 18.44 18.61 18.30 18.40 2,387,421 -0.08(-0.43%)
Jul 30, 2009 18.46 18.66 18.29 18.48 3,484,672 +0.16(+0.86%)
Jul 29, 2009 17.66 18.64 17.21 18.32 9,769,627 +1.51(+8.97%)
Jul 28, 2009 16.85 17.00 16.77 16.81 2,551,884 -0.12(-0.70%)
Jul 27, 2009 16.80 16.93 16.67 16.93 2,347,820 +0.11(+0.65%)
Jul 24, 2009 16.48 16.83 16.48 16.82 308 +0.16(+0.99%)
Jul 23, 2009 16.05 16.74 15.97 16.66 6,499,396 +0.64(+3.97%)
Jul 22, 2009 16.23 16.29 16.00 16.02 2,491,200 -0.24(-1.45%)
Jul 21, 2009 16.55 16.55 16.22 16.26 3,204,539 -0.24(-1.48%)
Jul 20, 2009 16.27 16.56 16.25 16.50 3,860,975 +0.30(+1.84%)
Jul 17, 2009 16.14 16.28 16.05 16.20 2,566,356 +0.05(+0.29%)
Jul 16, 2009 15.69 16.20 15.63 16.15 2,764,669 +0.40(+2.54%)
Jul 15, 2009 15.68 15.84 15.46 15.75 4,371,425 +0.17(+1.06%)
Jul 14, 2009 15.69 15.69 15.49 15.59 2,332,728 -0.05(-0.30%)
Jul 13, 2009 15.34 15.64 15.32 15.64 2,837,706 +0.33(+2.16%)
Jul 10, 2009 15.33 16.50 15.22 15.31 2,658,082 +0.03(+0.21%)
Jul 09, 2009 15.37 15.38 15.18 15.27 1,908,437 +0.01(+0.05%)
Jul 08, 2009 15.38 15.39 15.20 15.27 4,315,518 -0.09(-0.56%)
Jul 07, 2009 15.88 15.88 15.35 15.35 2,486,142 -0.48(-3.03%)
Jul 06, 2009 15.67 15.86 15.61 15.83 3,631,949 +0.11(+0.70%)
Jul 02, 2009 15.84 15.89 15.70 15.72 2,620,276 -0.27(-1.67%)
Jul 01, 2009 15.76 16.12 15.62 15.99 3,773,985 +0.31(+1.95%)
Jun 30, 2009 15.75 15.94 15.65 15.68 3,278,703 -0.05(-0.30%)
Jun 29, 2009 15.71 15.79 15.53 15.73 2,005,675 +0.05(+0.30%)
Jun 26, 2009 15.69 15.76 15.61 15.68 2,502,648 -0.05(-0.35%)
Jun 25, 2009 15.55 15.74 15.49 15.74 3,124,527 +0.30(+1.93%)
Jun 24, 2009 15.36 15.50 15.24 15.44 3,018,367 +0.19(+1.24%)
Jun 23, 2009 15.33 15.51 15.05 15.25 3,961,422 -0.13(-0.82%)
Jun 22, 2009 15.52 15.56 15.22 15.38 4,885,542 -0.15(-0.96%)
Jun 19, 2009 15.81 15.83 15.51 15.53 3,544,506 -0.10(-0.65%)
Jun 18, 2009 15.69 15.69 15.43 15.63 2,285,480 +0.01(+0.05%)
Jun 17, 2009 15.58 15.75 15.54 15.62 1,897,260 +0.07(+0.46%)
Jun 16, 2009 15.85 15.91 15.54 15.55 1,936,774 -0.25(-1.57%)
Jun 15, 2009 15.64 15.89 15.64 15.80 2,810,600 +0.00(+0.02%)
Jun 12, 2009 15.82 15.82 15.56 15.79 1,446,520 -0.12(-0.74%)
Jun 11, 2009 16.04 16.22 15.87 15.91 2,788,104 -0.15(-0.93%)
Jun 10, 2009 15.97 16.08 15.85 16.06 3,535,386 +0.18(+1.14%)
Jun 09, 2009 15.93 15.95 15.78 15.88 2,450,018 +0.09(+0.60%)
Jun 08, 2009 15.61 15.88 15.61 15.79 2,869,678 -0.05(-0.30%)
Jun 05, 2009 15.88 16.00 15.79 15.83 2,838,297 -0.04(-0.25%)
Jun 04, 2009 15.82 16.00 15.58 15.87 2,863,499 +0.02(+0.15%)
Jun 03, 2009 15.71 15.93 15.65 15.85 3,246,459 +0.10(+0.66%)
Jun 02, 2009 15.63 15.88 15.61 15.74 2,534,598 +0.06(+0.39%)
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.