Skip to main content

Fidelity National Information Services (NY: FIS )

84.43 -0.61 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 15.81 16.01 15.72 15.75 3,264,877 -0.05(-0.30%)
Jun 29, 2009 15.77 15.85 15.60 15.80 1,997,217 +0.05(+0.30%)
Jun 26, 2009 15.76 15.83 15.68 15.75 2,492,095 -0.06(-0.35%)
Jun 25, 2009 15.62 15.80 15.55 15.80 3,111,351 +0.30(+1.93%)
Jun 24, 2009 15.43 15.57 15.31 15.50 3,005,639 +0.19(+1.24%)
Jun 23, 2009 15.39 15.58 15.12 15.32 3,944,718 -0.13(-0.82%)
Jun 22, 2009 15.58 15.62 15.28 15.44 4,864,940 -0.15(-0.96%)
Jun 19, 2009 15.88 15.90 15.58 15.59 3,529,560 -0.10(-0.65%)
Jun 18, 2009 15.76 15.76 15.50 15.69 2,275,842 +0.01(+0.05%)
Jun 17, 2009 15.65 15.82 15.61 15.69 1,889,259 +0.07(+0.45%)
Jun 16, 2009 15.91 15.98 15.61 15.62 1,928,607 -0.25(-1.57%)
Jun 15, 2009 15.70 15.95 15.70 15.86 2,798,749 +0.00(+0.02%)
Jun 12, 2009 15.88 15.89 15.63 15.86 1,440,420 -0.12(-0.74%)
Jun 11, 2009 16.10 16.29 15.94 15.98 2,776,347 -0.15(-0.93%)
Jun 10, 2009 16.04 16.14 15.92 16.13 3,520,479 +0.18(+1.14%)
Jun 09, 2009 16.00 16.02 15.84 15.95 2,439,687 +0.09(+0.60%)
Jun 08, 2009 15.68 15.95 15.68 15.85 2,857,577 -0.05(-0.30%)
Jun 05, 2009 15.95 16.07 15.86 15.90 2,826,328 -0.04(-0.25%)
Jun 04, 2009 15.89 16.07 15.65 15.94 2,851,424 +0.02(+0.15%)
Jun 03, 2009 15.77 15.99 15.72 15.92 3,232,769 +0.10(+0.66%)
Jun 02, 2009 15.69 15.95 15.67 15.81 2,523,911 +0.06(+0.39%)
Jun 01, 2009 15.37 15.80 15.29 15.75 4,323,586 +0.59(+3.89%)
May 29, 2009 15.03 15.18 14.81 15.16 3,458,321 +0.10(+0.68%)
May 28, 2009 15.15 15.26 14.79 15.06 3,614,835 +0.03(+0.21%)
May 27, 2009 15.15 15.42 15.03 15.03 2,840,421 -0.17(-1.09%)
May 26, 2009 14.55 15.22 14.55 15.19 3,258,554 +0.54(+3.71%)
May 22, 2009 14.70 14.83 14.60 14.65 1,727,756 +0.05(+0.32%)
May 21, 2009 14.55 14.70 14.45 14.60 3,364,875 -0.14(-0.96%)
May 20, 2009 14.90 15.04 14.73 14.74 2,273,926 -0.06(-0.43%)
May 19, 2009 14.74 14.94 14.62 14.81 2,776,704 +0.04(+0.27%)
May 18, 2009 14.54 14.80 14.36 14.77 3,768,819 +0.34(+2.35%)
May 15, 2009 14.34 14.55 14.21 14.43 2,675,250 +0.07(+0.49%)
May 14, 2009 14.22 14.40 14.13 14.36 2,916,267 +0.17(+1.22%)
May 13, 2009 14.26 14.44 14.13 14.18 2,808,629 -0.30(-2.07%)
May 12, 2009 14.82 14.82 14.12 14.48 5,475,374 -0.22(-1.50%)
May 11, 2009 14.56 14.79 14.48 14.70 3,798,316 -0.14(-0.95%)
May 08, 2009 14.81 15.20 14.61 14.84 6,485,106 +0.28(+1.95%)
May 07, 2009 14.71 14.75 14.48 14.56 5,594,893 +0.08(+0.54%)
May 06, 2009 14.66 14.71 14.35 14.48 6,360,714 -0.04(-0.27%)
May 05, 2009 14.22 14.55 14.03 14.52 9,141,965 +0.39(+2.79%)
May 04, 2009 14.16 14.19 13.79 14.13 5,628,197 +0.15(+1.07%)
May 01, 2009 14.04 14.04 13.84 13.98 5,032,624 -0.07(-0.50%)
Apr 30, 2009 14.50 14.62 14.04 14.05 4,900,713 -0.39(-2.72%)
Apr 29, 2009 14.80 14.88 14.25 14.44 7,229,447 -0.29(-1.98%)
Apr 28, 2009 14.55 14.97 14.44 14.73 4,090,303 -0.10(-0.69%)
Apr 27, 2009 14.79 15.23 14.53 14.84 5,289,143 -0.16(-1.05%)
Apr 24, 2009 15.29 15.29 14.87 14.99 4,902,147 -0.13(-0.83%)
Apr 23, 2009 15.03 15.25 14.84 15.12 4,654,461 +0.09(+0.63%)
Apr 22, 2009 14.92 15.47 14.88 15.03 6,466,231 -0.06(-0.42%)
Apr 21, 2009 14.83 15.18 14.76 15.09 4,751,572 +0.15(+1.00%)
Apr 20, 2009 15.26 15.32 14.92 14.94 4,850,135 -0.58(-3.75%)
Apr 17, 2009 15.77 15.82 13.67 15.52 21,051,256 -0.16(-1.00%)
Apr 16, 2009 15.40 15.74 15.26 15.68 4,951,366 +0.36(+2.36%)
Apr 15, 2009 15.37 15.40 15.13 15.32 6,039,117 -0.27(-1.72%)
Apr 14, 2009 15.25 15.74 15.25 15.58 5,048,077 +0.24(+1.54%)
Apr 13, 2009 15.13 15.44 15.13 15.35 7,427,990 -0.05(-0.31%)
Apr 09, 2009 15.19 15.43 15.06 15.40 9,237,064 +0.39(+2.62%)
Apr 08, 2009 15.10 15.18 14.88 15.00 8,741,116 +0.01(+0.05%)
Apr 07, 2009 14.24 15.16 14.24 14.99 10,214,145 +0.37(+2.53%)
Apr 06, 2009 13.87 14.68 13.87 14.62 10,236,225 +0.58(+4.15%)
Apr 03, 2009 13.88 14.06 13.70 14.04 8,711,399 +0.11(+0.79%)
Apr 02, 2009 13.61 14.00 13.37 13.93 12,397,589 +0.65(+4.86%)
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.