Skip to main content

Fidelity National Information Services (NY: FIS )

84.43 -0.61 (-0.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 4,280,981 -0.59(-3.81%)
Jul 30, 2008 15.70 15.81 15.12 15.38 2,679,313 -0.32(-2.04%)
Jul 29, 2008 15.70 15.70 15.11 15.70 2,679,616 +0.53(+3.50%)
Jul 28, 2008 15.26 15.42 15.13 15.17 1,804,169 -0.10(-0.66%)
Jul 25, 2008 15.81 15.82 15.15 15.27 2,570,977 -0.44(-2.78%)
Jul 24, 2008 16.13 16.13 15.65 15.70 1,533,367 -0.30(-1.90%)
Jul 23, 2008 16.33 16.55 15.85 16.01 2,219,137 +0.09(+0.54%)
Jul 22, 2008 15.99 15.99 15.33 15.92 2,607,004 +0.44(+2.82%)
Jul 21, 2008 15.86 16.02 14.39 15.49 4,219,840 -0.78(-4.80%)
Jul 18, 2008 16.06 16.27 15.38 16.27 2,642,261 +0.22(+1.36%)
Jul 17, 2008 15.53 16.34 15.50 16.05 3,791,464 +0.44(+2.80%)
Jul 16, 2008 15.42 15.66 15.00 15.61 4,485,093 +0.18(+1.16%)
Jul 15, 2008 15.74 16.15 14.67 15.43 4,811,994 -0.47(-2.95%)
Jul 14, 2008 16.40 16.41 15.84 15.90 3,512,829 -0.34(-2.07%)
Jul 11, 2008 16.31 16.52 16.03 16.24 2,442,549 -0.16(-0.95%)
Jul 10, 2008 17.02 17.05 16.15 16.39 4,128,180 -0.59(-3.49%)
Jul 09, 2008 16.45 17.28 16.45 16.98 5,221,818 +0.55(+3.37%)
Jul 08, 2008 15.44 16.48 15.40 16.43 4,763,307 +1.02(+6.64%)
Jul 07, 2008 15.80 16.03 15.33 15.41 5,113,562 -0.31(-1.99%)
Jul 04, 2008 15.89 16.27 15.58 15.72 3,383,216 +0.00(+0.00%)
Jul 03, 2008 15.89 16.27 15.58 15.72 3,383,216 -13.35(-45.93%)
Jul 02, 2008 28.88 29.27 28.84 29.07 2,969,497 +0.11(+0.38%)
Jul 01, 2008 28.50 28.99 28.40 28.97 1,934,617 +0.16(+0.54%)
Jun 30, 2008 29.00 29.35 28.51 28.81 1,723,018 -0.05(-0.16%)
Jun 27, 2008 29.12 29.29 28.59 28.86 2,322,262 -0.13(-0.46%)
Jun 26, 2008 29.48 29.62 28.86 28.99 1,319,717 -0.89(-2.98%)
Jun 25, 2008 29.41 30.18 29.41 29.88 1,863,046 +0.49(+1.67%)
Jun 24, 2008 29.36 29.70 29.18 29.39 1,218,880 -0.22(-0.74%)
Jun 23, 2008 30.09 30.14 29.52 29.61 1,076,194 -0.44(-1.48%)
Jun 20, 2008 31.38 31.38 29.94 30.05 1,826,313 -0.66(-2.16%)
Jun 19, 2008 30.30 30.77 30.15 30.71 1,459,272 +0.43(+1.42%)
Jun 18, 2008 30.75 30.78 30.17 30.28 976,677 -0.44(-1.42%)
Jun 17, 2008 31.28 31.28 30.68 30.72 1,000,732 -0.35(-1.13%)
Jun 16, 2008 30.95 31.24 30.71 31.07 879,947 -0.14(-0.45%)
Jun 13, 2008 30.72 31.26 30.71 31.21 1,686,466 +0.67(+2.20%)
Jun 12, 2008 30.08 30.83 30.08 30.54 1,969,934 +0.57(+1.90%)
Jun 11, 2008 30.30 30.89 29.97 29.97 2,828,085 -0.52(-1.72%)
Jun 10, 2008 30.59 31.00 29.76 30.50 2,453,462 +0.34(+1.11%)
Jun 09, 2008 30.89 31.22 29.88 30.16 4,034,183 -1.15(-3.66%)
Jun 06, 2008 32.42 32.68 31.15 31.31 4,157,302 -1.60(-4.86%)
Jun 05, 2008 32.28 32.91 32.06 32.91 2,691,469 +0.79(+2.45%)
Jun 04, 2008 31.42 32.20 31.35 32.12 3,657,513 +0.70(+2.24%)
Jun 03, 2008 31.47 31.65 31.20 31.42 2,020,968 -0.07(-0.22%)
Jun 02, 2008 31.53 31.77 31.31 31.49 2,862,930 +0.05(+0.15%)
May 30, 2008 31.83 32.01 31.40 31.44 4,036,883 -0.17(-0.54%)
May 29, 2008 31.46 32.74 31.46 31.61 6,343,913 +0.25(+0.80%)
May 28, 2008 30.71 31.64 30.60 31.36 3,490,117 +0.96(+3.16%)
May 27, 2008 29.88 30.46 29.88 30.40 970,531 +0.65(+2.18%)
May 26, 2008 30.18 30.41 29.69 29.75 0 +0.00(+0.00%)
May 23, 2008 30.18 30.41 29.69 29.75 1,091,108 -0.59(-1.95%)
May 22, 2008 30.35 30.56 30.14 30.35 1,380,196 +0.01(+0.03%)
May 21, 2008 30.36 30.67 30.25 30.34 1,931,982 +0.05(+0.18%)
May 20, 2008 30.65 30.65 30.08 30.28 1,138,644 -0.45(-1.47%)
May 19, 2008 30.69 31.22 30.52 30.74 1,273,246 +0.12(+0.41%)
May 16, 2008 30.93 31.07 30.21 30.61 1,946,518 -0.38(-1.23%)
May 15, 2008 30.52 31.07 30.28 31.00 1,722,100 +0.47(+1.53%)
May 14, 2008 30.02 30.76 29.93 30.53 3,252,834 +0.73(+2.46%)
May 13, 2008 29.07 29.87 29.07 29.79 2,516,650 +0.50(+1.71%)
May 12, 2008 28.86 29.38 28.86 29.29 1,262,207 +0.41(+1.43%)
May 09, 2008 28.72 29.10 28.68 28.88 697,311 -0.27(-0.91%)
May 08, 2008 29.10 29.36 29.01 29.15 1,375,100 +0.03(+0.11%)
May 07, 2008 29.68 29.86 29.03 29.11 1,483,933 -0.52(-1.74%)
May 06, 2008 28.83 29.74 28.79 29.63 2,414,401 +0.58(+1.99%)
May 05, 2008 28.95 29.40 28.90 29.05 1,335,032 -0.21(-0.72%)
May 02, 2008 29.29 29.46 29.07 29.26 1,601,602 +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.