Fidelity National Information Services (NY: FIS )

70.97 -1.90 (-2.60%)
Streaming Delayed Price Updated: 11:33 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 34.99 35.10 34.67 34.72 483,597 -0.23(-0.65%)
Oct 30, 2006 34.13 34.99 34.07 34.94 977,611 +0.84(+2.47%)
Oct 27, 2006 34.64 34.73 34.08 34.10 1,629,313 -0.48(-1.40%)
Oct 26, 2006 34.16 34.79 33.66 34.59 2,653,740 +1.44(+4.33%)
Oct 25, 2006 32.92 33.20 32.80 33.15 1,195,763 +0.27(+0.81%)
Oct 24, 2006 33.28 33.28 32.81 32.88 820,882 -0.43(-1.30%)
Oct 23, 2006 32.91 33.32 32.82 33.32 508,142 +0.41(+1.24%)
Oct 20, 2006 32.78 32.98 32.63 32.91 393,439 +0.13(+0.38%)
Oct 19, 2006 32.71 32.93 32.64 32.78 422,653 +0.04(+0.13%)
Oct 18, 2006 32.78 32.90 32.56 32.74 605,245 -0.02(-0.08%)
Oct 17, 2006 32.78 32.85 32.46 32.76 572,199 -0.10(-0.31%)
Oct 16, 2006 32.76 32.91 32.64 32.87 824,953 +0.12(+0.36%)
Oct 13, 2006 32.78 33.02 32.73 32.75 907,329 -0.06(-0.18%)
Oct 12, 2006 32.56 33.20 32.50 32.81 1,813,460 +0.79(+2.45%)
Oct 11, 2006 31.99 32.12 31.68 32.02 599,857 -0.18(-0.54%)
Oct 10, 2006 32.53 32.82 32.12 32.20 1,420,500 -0.38(-1.15%)
Oct 09, 2006 31.77 32.60 31.34 32.57 1,781,612 +0.95(+3.01%)
Oct 06, 2006 31.97 32.15 31.58 31.62 583,454 -0.40(-1.25%)
Oct 05, 2006 31.65 32.05 31.65 32.02 496,169 +0.24(+0.76%)
Oct 04, 2006 30.62 31.78 30.51 31.78 1,380,150 +1.04(+3.40%)
Oct 03, 2006 30.57 30.89 30.50 30.74 498,803 +0.12(+0.38%)
Oct 02, 2006 30.94 30.99 30.57 30.62 323,276 -0.28(-0.92%)
Sep 29, 2006 31.32 31.35 30.78 30.90 566,452 -0.34(-1.10%)
Sep 28, 2006 31.39 31.49 31.05 31.24 540,111 -0.14(-0.45%)
Sep 27, 2006 31.19 31.55 31.15 31.39 507,424 +0.14(+0.45%)
Sep 26, 2006 30.76 31.26 30.69 31.24 534,723 +0.48(+1.57%)
Sep 25, 2006 30.64 31.02 30.59 30.76 701,270 +0.11(+0.35%)
Sep 22, 2006 30.90 31.03 30.46 30.65 369,612 -0.29(-0.94%)
Sep 21, 2006 31.07 31.17 30.87 30.94 649,067 -0.08(-0.24%)
Sep 20, 2006 30.74 31.09 30.50 31.02 939,537 +0.48(+1.56%)
Sep 19, 2006 30.65 30.72 30.38 30.54 745,212 +0.08(+0.27%)
Sep 18, 2006 30.73 30.84 30.36 30.46 878,234 -0.11(-0.36%)
Sep 15, 2006 30.75 31.14 30.23 30.57 2,829,985 -0.14(-0.46%)
Sep 14, 2006 31.02 31.07 30.54 30.71 707,616 -0.31(-1.00%)
Sep 13, 2006 30.69 31.08 30.64 31.02 640,566 +0.38(+1.23%)
Sep 12, 2006 30.78 30.78 30.48 30.64 670,259 -0.11(-0.35%)
Sep 11, 2006 31.28 31.39 30.48 30.75 966,357 -0.57(-1.81%)
Sep 08, 2006 30.66 31.42 30.66 31.32 616,140 +0.65(+2.12%)
Sep 07, 2006 30.94 30.99 30.57 30.67 569,445 -0.30(-0.97%)
Sep 06, 2006 30.89 31.03 30.77 30.97 627,156 +0.04(+0.14%)
Sep 05, 2006 31.08 31.08 30.59 30.93 504,191 -0.09(-0.30%)
Sep 01, 2006 30.77 31.02 30.59 31.02 432,232 +0.42(+1.36%)
Aug 31, 2006 29.96 30.74 29.96 30.60 445,163 +0.59(+1.98%)
Aug 30, 2006 30.09 30.44 30.01 30.01 474,976 -0.03(-0.11%)
Aug 29, 2006 30.13 30.23 29.80 30.04 253,472 +0.00(+0.00%)
Aug 28, 2006 29.58 30.05 29.51 30.04 454,023 +0.52(+1.75%)
Aug 25, 2006 29.57 29.67 29.48 29.52 213,362 -0.10(-0.34%)
Aug 24, 2006 29.82 29.86 29.43 29.62 223,419 -0.28(-0.95%)
Aug 23, 2006 30.01 30.18 29.60 29.91 755,149 -0.10(-0.33%)
Aug 22, 2006 30.16 30.32 29.88 30.01 451,509 -0.14(-0.47%)
Aug 21, 2006 30.57 30.66 30.08 30.15 199,234 -0.53(-1.74%)
Aug 18, 2006 30.53 30.69 30.48 30.69 366,499 +0.08(+0.25%)
Aug 17, 2006 30.20 30.68 29.93 30.61 876,797 +0.41(+1.35%)
Aug 16, 2006 30.07 30.24 29.83 30.20 307,950 +0.29(+0.98%)
Aug 15, 2006 29.81 30.08 29.74 29.91 213,003 +0.30(+1.02%)
Aug 14, 2006 29.57 30.01 29.52 29.61 173,132 +0.10(+0.34%)
Aug 11, 2006 29.73 29.78 29.40 29.51 218,271 -0.25(-0.84%)
Aug 10, 2006 29.34 29.80 29.26 29.76 293,822 +0.34(+1.16%)
Aug 09, 2006 29.71 29.80 29.40 29.42 304,119 -0.09(-0.31%)
Aug 08, 2006 29.67 29.82 29.36 29.51 283,285 -0.13(-0.45%)
Aug 07, 2006 29.83 29.85 29.54 29.64 387,452 -0.29(-0.98%)
Aug 04, 2006 30.58 30.76 29.73 29.93 644,876 -0.39(-1.29%)
Aug 03, 2006 30.17 30.39 29.90 30.33 301,245 +0.12(+0.39%)
Aug 02, 2006 29.44 30.66 29.40 30.21 582,256 +0.81(+2.76%)
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.