Fidelity National Information Services (NY: FIS )

73.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 33.41 33.78 33.32 33.32 1,721,147 -0.08(-0.25%)
Nov 29, 2006 33.24 33.63 32.85 33.41 2,583,577 +0.07(+0.20%)
Nov 28, 2006 33.41 33.41 33.07 33.34 1,484,916 -0.07(-0.20%)
Nov 27, 2006 34.33 34.39 32.95 33.41 2,812,265 -1.02(-2.96%)
Nov 24, 2006 34.33 34.62 34.21 34.43 512,572 -0.09(-0.27%)
Nov 22, 2006 34.28 34.59 34.04 34.52 1,759,342 +0.24(+0.71%)
Nov 21, 2006 34.29 34.62 34.19 34.28 1,485,036 -0.02(-0.05%)
Nov 20, 2006 34.88 34.88 34.10 34.29 1,777,062 -0.68(-1.96%)
Nov 17, 2006 34.73 34.98 34.57 34.98 1,494,135 +0.12(+0.34%)
Nov 16, 2006 35.01 35.06 34.64 34.86 1,428,642 -0.01(-0.02%)
Nov 15, 2006 34.94 34.99 34.74 34.87 1,554,241 -0.03(-0.07%)
Nov 14, 2006 34.79 34.89 34.53 34.89 1,607,881 +0.11(+0.31%)
Nov 13, 2006 34.37 34.87 34.28 34.79 2,159,486 +0.28(+0.80%)
Nov 10, 2006 33.41 34.89 33.98 34.51 4,201,516 -0.03(-0.07%)
Nov 09, 2006 35.43 35.60 34.44 34.54 13,906,992 -0.93(-2.61%)
Nov 08, 2006 34.69 35.46 34.66 35.46 1,717,914 +0.70(+2.02%)
Nov 07, 2006 34.73 34.93 34.70 34.76 1,152,300 +0.03(+0.10%)
Nov 06, 2006 34.69 34.88 34.64 34.73 1,345,668 -0.01(-0.02%)
Nov 03, 2006 35.25 35.29 34.54 34.74 1,701,631 +0.28(+0.82%)
Nov 02, 2006 34.63 34.63 34.23 34.45 681,035 -0.16(-0.46%)
Nov 01, 2006 34.92 35.02 34.60 34.61 432,472 -0.11(-0.31%)
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%)
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.