Fidelity National Information Services (NY: FIS )

70.27 +0.48 (+0.69%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 36.50 36.67 35.50 35.85 1,813,221 -0.41(-1.14%)
Nov 29, 2007 36.10 36.39 35.96 36.27 754,139 +0.00(+0.00%)
Nov 28, 2007 35.72 36.28 35.71 36.27 1,153,008 +0.63(+1.77%)
Nov 27, 2007 35.39 35.89 35.15 35.64 1,871,867 +0.37(+1.03%)
Nov 26, 2007 35.51 36.18 35.25 35.27 1,789,004 -0.31(-0.86%)
Nov 23, 2007 35.40 35.61 35.04 35.58 356,603 +0.34(+0.97%)
Nov 21, 2007 35.16 35.62 34.69 35.24 1,335,457 -0.02(-0.05%)
Nov 20, 2007 35.48 35.83 34.63 35.26 1,401,621 -0.24(-0.68%)
Nov 19, 2007 35.67 36.59 35.21 35.50 2,151,443 -0.15(-0.42%)
Nov 16, 2007 36.03 36.24 35.35 35.64 2,689,804 -0.22(-0.62%)
Nov 15, 2007 35.75 36.32 35.65 35.87 1,462,933 -0.10(-0.28%)
Nov 14, 2007 36.29 36.41 35.83 35.97 1,184,648 -0.31(-0.85%)
Nov 13, 2007 35.81 36.29 35.44 36.28 2,323,971 +0.69(+1.93%)
Nov 12, 2007 36.33 36.33 35.38 35.59 1,989,683 +0.93(+2.68%)
Nov 09, 2007 34.01 35.06 33.95 34.66 2,307,454 +0.23(+0.67%)
Nov 08, 2007 35.06 35.26 33.55 34.43 2,251,668 -0.61(-1.73%)
Nov 07, 2007 35.86 36.13 35.01 35.03 1,765,219 -1.29(-3.54%)
Nov 06, 2007 36.15 36.44 35.64 36.32 1,090,982 +0.12(+0.32%)
Nov 05, 2007 35.61 36.47 35.61 36.20 1,849,135 -0.03(-0.09%)
Nov 02, 2007 37.46 37.46 35.85 36.23 3,167,702 -1.07(-2.87%)
Nov 01, 2007 38.05 38.18 37.23 37.30 1,144,625 -0.92(-2.41%)
Oct 31, 2007 37.77 38.29 36.91 38.22 1,538,373 +0.60(+1.59%)
Oct 30, 2007 37.66 38.03 37.58 37.63 980,797 -0.12(-0.33%)
Oct 29, 2007 37.86 37.95 37.65 37.75 1,302,667 -0.03(-0.09%)
Oct 26, 2007 38.76 38.76 37.22 37.78 2,465,737 -0.56(-1.45%)
Oct 25, 2007 39.88 40.22 38.33 38.34 5,051,549 -0.36(-0.92%)
Oct 24, 2007 38.99 39.08 38.68 38.70 3,677,871 -0.37(-0.96%)
Oct 23, 2007 39.44 39.44 38.83 39.07 1,700,724 +0.02(+0.04%)
Oct 22, 2007 38.47 39.39 38.30 39.05 2,607,143 +0.27(+0.71%)
Oct 19, 2007 38.99 39.21 38.62 38.78 1,583,670 -0.32(-0.83%)
Oct 18, 2007 39.14 39.43 38.95 39.10 1,075,068 -0.04(-0.11%)
Oct 17, 2007 39.54 39.54 38.59 39.15 3,376,374 +0.05(+0.13%)
Oct 16, 2007 39.09 39.16 38.78 39.10 2,067,438 -0.06(-0.15%)
Oct 15, 2007 39.82 39.87 38.89 39.15 2,671,516 -0.55(-1.38%)
Oct 12, 2007 39.37 40.07 39.29 39.70 1,385,003 +0.60(+1.53%)
Oct 11, 2007 39.06 40.06 38.93 39.10 2,569,049 +0.07(+0.19%)
Oct 10, 2007 39.43 39.43 38.84 39.03 4,171,525 -0.43(-1.09%)
Oct 09, 2007 38.47 39.66 38.32 39.46 1,967,382 +1.17(+3.05%)
Oct 08, 2007 38.20 38.33 38.10 38.29 1,181,152 -0.02(-0.06%)
Oct 05, 2007 37.31 38.62 37.25 38.32 4,123,666 +1.27(+3.43%)
Oct 04, 2007 36.83 37.05 36.69 37.05 2,439,216 +0.35(+0.95%)
Oct 03, 2007 36.50 36.96 36.26 36.70 4,510,030 -0.15(-0.41%)
Oct 02, 2007 36.74 36.92 36.59 36.85 1,537,017 +0.11(+0.29%)
Oct 01, 2007 37.09 37.15 36.56 36.74 3,272,942 -0.07(-0.18%)
Sep 28, 2007 37.04 37.20 36.52 36.81 1,339,555 -0.39(-1.05%)
Sep 27, 2007 37.42 37.54 37.10 37.20 1,104,120 -0.01(-0.02%)
Sep 26, 2007 37.30 37.51 37.05 37.20 2,254,050 +0.20(+0.54%)
Sep 25, 2007 36.51 37.05 36.50 37.01 2,589,422 +0.27(+0.75%)
Sep 24, 2007 37.25 37.40 36.63 36.73 1,821,275 -0.70(-1.86%)
Sep 21, 2007 38.22 38.32 37.43 37.43 2,738,301 -0.72(-1.89%)
Sep 20, 2007 38.17 38.32 37.93 38.15 1,575,713 -0.09(-0.24%)
Sep 19, 2007 37.54 38.41 37.30 38.24 3,420,978 +0.85(+2.29%)
Sep 18, 2007 37.08 37.41 36.51 37.39 2,542,407 +0.51(+1.37%)
Sep 17, 2007 38.10 38.10 36.78 36.88 3,294,641 -1.52(-3.95%)
Sep 14, 2007 37.67 38.47 37.52 38.40 1,471,196 +0.43(+1.14%)
Sep 13, 2007 38.20 38.20 37.77 37.97 1,147,277 +0.10(+0.26%)
Sep 12, 2007 37.28 38.33 37.28 37.87 1,642,378 +0.56(+1.49%)
Sep 11, 2007 36.90 37.31 36.11 37.31 2,399,314 +0.24(+0.65%)
Sep 10, 2007 36.83 37.59 36.81 37.07 2,859,454 -0.19(-0.51%)
Sep 07, 2007 38.17 38.71 37.23 37.26 2,407,873 -1.74(-4.47%)
Sep 06, 2007 39.24 39.24 38.32 39.00 2,153,150 -0.81(-2.04%)
Sep 05, 2007 39.56 39.94 39.35 39.82 9,538,789 -0.14(-0.35%)
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.