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 (%)
Feb 27, 2009 13.44 13.83 13.44 13.73 0 +0.02(+0.17%)
Feb 26, 2009 13.95 14.04 13.59 13.71 2,791,508 -0.04(-0.29%)
Feb 25, 2009 13.88 14.00 13.49 13.75 4,546,167 -0.06(-0.45%)
Feb 24, 2009 13.62 13.88 13.42 13.81 3,482,340 +0.30(+2.21%)
Feb 23, 2009 13.97 14.06 13.48 13.51 2,597,922 -0.32(-2.33%)
Feb 20, 2009 13.53 13.97 12.45 13.84 3,517,898 +0.05(+0.40%)
Feb 19, 2009 13.88 14.20 13.72 13.78 2,509,063 -0.02(-0.11%)
Feb 18, 2009 14.02 14.02 13.64 13.80 1,864,593 -0.09(-0.68%)
Feb 17, 2009 13.78 14.15 13.34 13.89 3,090,580 -0.46(-3.23%)
Feb 13, 2009 14.39 14.80 14.32 14.35 2,649,899 -0.11(-0.76%)
Feb 12, 2009 13.21 14.51 13.21 14.46 3,074,161 +0.13(+0.93%)
Feb 11, 2009 13.90 14.81 13.54 14.33 5,596,370 +1.35(+10.40%)
Feb 10, 2009 13.76 13.94 12.89 12.98 3,457,478 -0.88(-6.34%)
Feb 09, 2009 13.77 13.94 13.57 13.86 1,674,645 +0.09(+0.63%)
Feb 06, 2009 13.34 13.85 13.34 13.77 2,859,158 +0.38(+2.87%)
Feb 05, 2009 12.93 13.52 12.93 13.39 2,697,273 +0.30(+2.28%)
Feb 04, 2009 12.90 13.28 12.87 13.09 2,853,454 +0.21(+1.65%)
Feb 03, 2009 12.68 12.95 12.52 12.88 1,912,139 +0.20(+1.61%)
Feb 02, 2009 12.42 12.72 12.29 12.68 2,321,630 +0.19(+1.51%)
Jan 30, 2009 12.82 12.86 12.40 12.49 0 -0.24(-1.91%)
Jan 29, 2009 13.09 13.10 12.69 12.73 1,566,648 -0.41(-3.11%)
Jan 28, 2009 12.94 13.20 12.75 13.14 1,941,347 +0.50(+3.98%)
Jan 27, 2009 12.58 12.68 12.47 12.64 2,298,745 +0.05(+0.44%)
Jan 26, 2009 12.44 12.79 12.34 12.58 2,266,407 +0.19(+1.52%)
Jan 23, 2009 12.20 12.50 11.93 12.39 2,444,831 -0.05(-0.44%)
Jan 22, 2009 12.26 12.57 12.26 12.45 2,921,567 -0.25(-1.98%)
Jan 21, 2009 12.64 12.73 12.31 12.70 2,579,059 +0.21(+1.70%)
Jan 20, 2009 12.76 13.00 12.47 12.49 2,948,834 -0.42(-3.22%)
Jan 16, 2009 13.19 13.27 12.73 12.90 3,718,838 +0.00(+0.00%)
Jan 15, 2009 12.59 13.12 12.52 12.90 3,300,008 +0.11(+0.86%)
Jan 14, 2009 13.01 13.23 12.60 12.79 2,641,984 -0.43(-3.26%)
Jan 13, 2009 12.74 13.36 12.71 13.22 2,609,599 +0.46(+3.56%)
Jan 12, 2009 13.13 13.25 12.67 12.77 1,315,060 -0.43(-3.27%)
Jan 09, 2009 13.39 13.44 13.11 13.20 1,830,191 -0.27(-1.98%)
Jan 08, 2009 13.07 13.54 13.07 13.47 2,012,655 +0.12(+0.88%)
Jan 07, 2009 13.24 13.58 12.81 13.35 3,513,018 -0.32(-2.35%)
Jan 06, 2009 13.63 13.77 13.45 13.67 3,185,654 +0.21(+1.57%)
Jan 05, 2009 13.28 13.50 13.10 13.46 1,993,904 +0.08(+0.59%)
Jan 02, 2009 12.84 13.44 12.73 13.38 0 +0.61(+4.79%)
Jan 01, 2009 12.50 12.84 12.31 12.77 0 +0.00(+0.00%)
Dec 31, 2008 12.50 12.84 12.31 12.77 1,951,143 +0.32(+2.59%)
Dec 30, 2008 12.39 12.53 12.24 12.45 1,384,887 +0.11(+0.89%)
Dec 29, 2008 12.60 12.65 12.16 12.34 1,204,665 -0.29(-2.30%)
Dec 26, 2008 12.62 12.75 12.46 12.63 466,149 +0.03(+0.25%)
Dec 24, 2008 12.60 12.65 12.37 12.60 358,588 -0.01(-0.06%)
Dec 23, 2008 13.15 13.15 12.46 12.60 1,154,846 -0.21(-1.65%)
Dec 22, 2008 13.34 13.34 12.54 12.82 2,307,573 -0.49(-3.66%)
Dec 19, 2008 13.10 13.53 13.04 13.30 2,688,499 +0.31(+2.36%)
Dec 18, 2008 13.14 13.30 12.84 13.00 2,266,747 -0.13(-0.96%)
Dec 17, 2008 12.39 13.27 12.38 13.12 3,493,944 +0.48(+3.79%)
Dec 16, 2008 12.47 12.71 12.36 12.64 3,714,785 +0.48(+3.94%)
Dec 15, 2008 12.85 13.01 11.95 12.16 2,298,490 -0.77(-5.95%)
Dec 12, 2008 12.16 12.93 12.16 12.93 1,407,560 +0.39(+3.13%)
Dec 11, 2008 12.75 13.13 12.47 12.54 1,535,538 -0.43(-3.33%)
Dec 10, 2008 13.14 13.18 12.74 12.97 2,990,882 -0.04(-0.30%)
Dec 09, 2008 13.42 13.42 12.82 13.01 2,182,817 -0.29(-2.18%)
Dec 08, 2008 13.41 13.46 13.10 13.30 2,669,479 -0.04(-0.29%)
Dec 05, 2008 12.54 13.40 12.16 13.34 2,962,529 +0.73(+5.77%)
Dec 04, 2008 13.05 13.25 12.38 12.61 3,568,815 -0.65(-4.90%)
Dec 03, 2008 12.76 13.38 12.61 13.26 2,148,465 +0.29(+2.23%)
Dec 02, 2008 12.75 13.46 12.50 12.97 3,528,167 +0.49(+3.88%)
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.