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 (%)
May 29, 2009 14.96 15.11 14.75 15.09 3,473,498 +0.10(+0.68%)
May 28, 2009 15.09 15.20 14.72 14.99 3,630,700 +0.03(+0.21%)
May 27, 2009 15.09 15.36 14.96 14.96 2,852,886 -0.16(-1.09%)
May 26, 2009 14.49 15.16 14.48 15.12 3,272,854 +0.54(+3.71%)
May 22, 2009 14.64 14.76 14.54 14.58 1,735,339 +0.05(+0.32%)
May 21, 2009 14.48 14.64 14.39 14.54 3,379,642 -0.14(-0.96%)
May 20, 2009 14.83 14.98 14.66 14.68 2,283,905 -0.06(-0.43%)
May 19, 2009 14.68 14.87 14.55 14.74 2,788,890 +0.04(+0.27%)
May 18, 2009 14.47 14.73 14.30 14.70 3,785,359 +0.34(+2.35%)
May 15, 2009 14.27 14.48 14.15 14.36 2,686,991 +0.07(+0.49%)
May 14, 2009 14.16 14.34 14.07 14.29 2,929,065 +0.17(+1.22%)
May 13, 2009 14.20 14.38 14.07 14.12 2,820,955 -0.30(-2.07%)
May 12, 2009 14.76 14.76 14.05 14.42 5,499,404 -0.22(-1.50%)
May 11, 2009 14.50 14.73 14.42 14.64 3,814,986 -0.14(-0.95%)
May 08, 2009 14.75 15.13 14.54 14.78 6,513,566 +0.28(+1.95%)
May 07, 2009 14.65 14.68 14.42 14.50 5,619,447 +0.08(+0.54%)
May 06, 2009 14.59 14.65 14.29 14.42 6,388,629 -0.04(-0.27%)
May 05, 2009 14.16 14.49 13.97 14.46 9,182,086 +0.39(+2.79%)
May 04, 2009 14.10 14.13 13.73 14.07 5,652,897 +0.15(+1.07%)
May 01, 2009 13.98 13.98 13.78 13.92 5,054,710 -0.07(-0.50%)
Apr 30, 2009 14.44 14.55 13.98 13.99 4,922,220 -0.39(-2.72%)
Apr 29, 2009 14.73 14.81 14.18 14.38 7,261,174 -0.29(-1.98%)
Apr 28, 2009 14.49 14.91 14.38 14.67 4,108,254 -0.10(-0.69%)
Apr 27, 2009 14.72 15.16 14.47 14.77 5,312,355 -0.16(-1.05%)
Apr 24, 2009 15.23 15.23 14.80 14.93 4,923,661 -0.13(-0.83%)
Apr 23, 2009 14.96 15.19 14.78 15.05 4,674,887 +0.09(+0.63%)
Apr 22, 2009 14.85 15.40 14.81 14.96 6,494,609 -0.06(-0.42%)
Apr 21, 2009 14.76 15.11 14.69 15.02 4,772,425 +0.15(+1.00%)
Apr 20, 2009 15.20 15.26 14.86 14.87 4,871,421 -0.58(-3.75%)
Apr 17, 2009 15.70 15.75 13.61 15.45 21,143,642 -0.16(-1.00%)
Apr 16, 2009 15.34 15.67 15.20 15.61 4,973,096 +0.36(+2.36%)
Apr 15, 2009 15.30 15.33 15.06 15.25 6,065,621 -0.27(-1.72%)
Apr 14, 2009 15.19 15.67 15.18 15.52 5,070,231 +0.24(+1.54%)
Apr 13, 2009 15.06 15.37 15.06 15.28 7,460,589 -0.05(-0.31%)
Apr 09, 2009 15.12 15.36 14.99 15.33 9,277,602 +0.39(+2.62%)
Apr 08, 2009 15.03 15.11 14.82 14.94 8,779,477 +0.01(+0.05%)
Apr 07, 2009 14.18 15.09 14.18 14.93 10,258,971 +0.37(+2.53%)
Apr 06, 2009 13.81 14.62 13.81 14.56 10,281,148 +0.58(+4.15%)
Apr 03, 2009 13.82 14.00 13.64 13.98 8,749,630 +0.11(+0.79%)
Apr 02, 2009 13.55 13.94 13.31 13.87 12,451,998 +0.64(+4.86%)
Apr 01, 2009 13.28 13.90 13.01 13.23 28,891,794 -1.03(-7.25%)
Mar 31, 2009 14.11 14.47 13.98 14.26 3,340,264 +0.30(+2.13%)
Mar 30, 2009 13.73 14.01 13.59 13.96 2,837,690 -0.47(-3.26%)
Mar 26, 2009 14.19 14.56 14.16 14.44 2,576,800 +0.31(+2.16%)
Mar 25, 2009 14.16 14.36 13.78 14.13 3,017,907 +0.20(+1.46%)
Mar 24, 2009 14.33 14.44 13.93 13.93 2,775,633 -0.61(-4.20%)
Mar 23, 2009 14.13 14.54 14.10 14.54 3,488,007 +0.78(+5.70%)
Mar 20, 2009 13.83 14.17 13.69 13.75 3,167,632 -0.12(-0.87%)
Mar 19, 2009 13.75 14.10 13.80 13.87 2,283,761 -0.13(-0.96%)
Mar 18, 2009 13.75 14.09 13.45 14.01 2,822,518 +0.31(+2.27%)
Mar 17, 2009 13.40 13.71 13.28 13.70 2,545,040 +0.35(+2.64%)
Mar 16, 2009 13.42 13.63 13.30 13.35 3,134,192 -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 2,929,346 +0.39(+3.03%)
Mar 11, 2009 12.90 13.06 12.74 12.91 2,187,570 +0.11(+0.85%)
Mar 10, 2009 12.41 12.86 12.15 12.81 3,376,728 +0.68(+5.61%)
Mar 09, 2009 12.81 12.84 12.05 12.13 3,628,299 -0.68(-5.31%)
Mar 06, 2009 12.92 12.93 12.38 12.81 0 -0.02(-0.18%)
Mar 05, 2009 12.83 13.26 12.71 12.83 3,526,755 -0.44(-3.30%)
Mar 04, 2009 13.22 13.54 13.09 13.27 4,881,391 +0.08(+0.59%)
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.