Skip to main content

Fidelity National Information Services (NY: FIS )

84.41 -0.02 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 15.24 15.38 14.68 14.79 4,280,325 -0.59(-3.81%)
Jul 30, 2008 15.71 15.81 15.12 15.38 2,678,902 -0.32(-2.04%)
Jul 29, 2008 15.70 15.70 15.11 15.70 2,679,206 +0.53(+3.50%)
Jul 28, 2008 15.26 15.43 15.13 15.17 1,803,893 -0.10(-0.66%)
Jul 25, 2008 15.82 15.82 15.15 15.27 2,570,583 -0.44(-2.78%)
Jul 24, 2008 16.14 16.14 15.65 15.71 1,533,132 -0.30(-1.90%)
Jul 23, 2008 16.33 16.55 15.86 16.01 2,218,797 +0.09(+0.54%)
Jul 22, 2008 16.00 16.00 15.33 15.93 2,606,604 +0.44(+2.82%)
Jul 21, 2008 15.86 16.03 14.39 15.49 4,219,193 -0.78(-4.80%)
Jul 18, 2008 16.07 16.27 15.38 16.27 2,641,856 +0.22(+1.36%)
Jul 17, 2008 15.54 16.34 15.50 16.05 3,790,883 +0.44(+2.80%)
Jul 16, 2008 15.43 15.66 15.00 15.61 4,484,406 +0.18(+1.16%)
Jul 15, 2008 15.75 16.15 14.68 15.43 4,811,257 -0.47(-2.95%)
Jul 14, 2008 16.40 16.41 15.85 15.90 3,512,291 -0.34(-2.07%)
Jul 11, 2008 16.32 16.52 16.03 16.24 2,442,174 -0.16(-0.95%)
Jul 10, 2008 17.02 17.06 16.15 16.39 4,127,547 -0.59(-3.49%)
Jul 09, 2008 16.45 17.28 16.45 16.99 5,221,017 +0.55(+3.37%)
Jul 08, 2008 15.44 16.49 15.40 16.43 4,762,577 +1.02(+6.64%)
Jul 07, 2008 15.80 16.03 15.33 15.41 5,112,779 -0.31(-1.99%)
Jul 04, 2008 15.89 16.27 15.58 15.72 3,382,698 +0.00(+0.00%)
Jul 03, 2008 15.89 16.27 15.58 15.72 3,382,698 -13.36(-45.93%)
Jul 02, 2008 28.88 29.27 28.85 29.08 2,969,042 +0.11(+0.38%)
Jul 01, 2008 28.50 28.99 28.41 28.97 1,934,321 +0.16(+0.54%)
Jun 30, 2008 29.01 29.35 28.51 28.81 1,722,754 -0.05(-0.16%)
Jun 27, 2008 29.13 29.29 28.60 28.86 2,321,906 -0.13(-0.46%)
Jun 26, 2008 29.49 29.63 28.86 28.99 1,319,514 -0.89(-2.98%)
Jun 25, 2008 29.42 30.19 29.42 29.88 1,862,760 +0.49(+1.67%)
Jun 24, 2008 29.37 29.70 29.19 29.39 1,218,693 -0.22(-0.74%)
Jun 23, 2008 30.09 30.15 29.52 29.61 1,076,029 -0.45(-1.48%)
Jun 20, 2008 31.38 31.38 29.95 30.06 1,826,033 -0.66(-2.16%)
Jun 19, 2008 30.31 30.77 30.16 30.72 1,459,048 +0.43(+1.42%)
Jun 18, 2008 30.75 30.79 30.17 30.29 976,527 -0.44(-1.42%)
Jun 17, 2008 31.28 31.28 30.69 30.73 1,000,579 -0.35(-1.13%)
Jun 16, 2008 30.95 31.25 30.71 31.08 879,812 -0.14(-0.45%)
Jun 13, 2008 30.73 31.27 30.71 31.22 1,686,207 +0.67(+2.20%)
Jun 12, 2008 30.09 30.84 30.09 30.55 1,969,632 +0.57(+1.90%)
Jun 11, 2008 30.31 30.89 29.98 29.98 2,827,651 -0.52(-1.71%)
Jun 10, 2008 30.59 31.00 29.77 30.50 2,453,086 +0.34(+1.11%)
Jun 09, 2008 30.90 31.23 29.88 30.16 4,033,564 -1.15(-3.67%)
Jun 06, 2008 32.42 32.69 31.16 31.31 4,156,665 -1.60(-4.86%)
Jun 05, 2008 32.29 32.91 32.07 32.91 2,691,056 +0.79(+2.45%)
Jun 04, 2008 31.42 32.21 31.36 32.12 3,656,953 +0.70(+2.24%)
Jun 03, 2008 31.48 31.66 31.20 31.42 2,020,658 -0.07(-0.22%)
Jun 02, 2008 31.54 31.77 31.31 31.49 2,862,491 +0.05(+0.15%)
May 30, 2008 31.84 32.01 31.41 31.44 4,036,265 -0.17(-0.54%)
May 29, 2008 31.46 32.75 31.46 31.62 6,342,941 +0.25(+0.80%)
May 28, 2008 30.72 31.64 30.61 31.37 3,489,582 +0.96(+3.16%)
May 27, 2008 29.88 30.46 29.88 30.41 970,382 +0.65(+2.18%)
May 26, 2008 30.19 30.41 29.70 29.76 0 +0.00(+0.00%)
May 23, 2008 30.19 30.41 29.70 29.76 1,090,941 -0.59(-1.95%)
May 22, 2008 30.35 30.56 30.14 30.35 1,379,984 +0.01(+0.03%)
May 21, 2008 30.37 30.67 30.26 30.34 1,931,686 +0.05(+0.18%)
May 20, 2008 30.66 30.66 30.09 30.29 1,138,469 -0.45(-1.47%)
May 19, 2008 30.70 31.23 30.52 30.74 1,273,051 +0.12(+0.41%)
May 16, 2008 30.94 31.07 30.21 30.62 1,946,219 -0.38(-1.23%)
May 15, 2008 30.52 31.07 30.29 31.00 1,721,836 +0.47(+1.53%)
May 14, 2008 30.02 30.77 29.94 30.53 3,252,335 +0.73(+2.46%)
May 13, 2008 29.08 29.88 29.08 29.80 2,516,265 +0.50(+1.71%)
May 12, 2008 28.87 29.38 28.87 29.30 1,262,014 +0.41(+1.43%)
May 09, 2008 28.73 29.10 28.69 28.88 697,204 -0.27(-0.91%)
May 08, 2008 29.10 29.36 29.02 29.15 1,374,890 +0.03(+0.11%)
May 07, 2008 29.68 29.87 29.03 29.12 1,483,706 -0.52(-1.74%)
May 06, 2008 28.83 29.74 28.80 29.63 2,414,031 +0.58(+1.99%)
May 05, 2008 28.95 29.41 28.91 29.06 1,334,827 -0.21(-0.72%)
May 02, 2008 29.29 29.46 29.07 29.27 1,601,357 +0.35(+1.21%)
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.