Fidelity National Information Services (NY: FIS )

114.21 USD -8.19 (-6.69%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 41.80 41.90 41.49 41.59 884,047 -0.42(-1.00%)
Dec 28, 2007 42.01 42.06 41.42 42.01 869,522 +0.49(+1.18%)
Dec 27, 2007 42.29 42.33 41.52 41.52 859,610 -0.86(-2.03%)
Dec 26, 2007 42.67 42.73 41.89 42.38 931,000 -0.41(-0.96%)
Dec 24, 2007 42.32 43.02 42.32 42.79 270,290 +0.52(+1.23%)
Dec 21, 2007 42.80 43.10 42.13 42.27 2,491,390 -0.29(-0.68%)
Dec 20, 2007 42.45 42.71 42.16 42.56 685,200 +0.42(+1.00%)
Dec 19, 2007 42.67 42.77 42.12 42.14 1,400,106 -0.45(-1.06%)
Dec 18, 2007 43.48 43.56 42.42 42.59 860,700 -0.40(-0.93%)
Dec 17, 2007 43.52 43.52 42.79 42.99 854,400 -0.52(-1.20%)
Dec 14, 2007 43.04 43.74 42.95 43.51 701,900 +0.16(+0.37%)
Dec 13, 2007 43.33 43.86 42.85 43.35 522,900 -0.28(-0.64%)
Dec 12, 2007 44.77 44.90 42.91 43.63 1,127,661 -0.07(-0.16%)
Dec 11, 2007 45.46 45.48 43.60 43.70 1,011,306 -1.60(-3.53%)
Dec 10, 2007 45.00 45.57 44.61 45.30 636,001 +0.40(+0.89%)
Dec 07, 2007 44.32 44.97 44.23 44.90 2,053,094 +0.67(+1.51%)
Dec 06, 2007 44.17 44.49 43.92 44.23 3,025,755 +0.04(+0.09%)
Dec 05, 2007 43.16 44.19 42.93 44.19 5,418,100 +1.50(+3.51%)
Dec 04, 2007 42.73 43.03 42.61 42.69 1,175,013 -0.38(-0.88%)
Dec 03, 2007 43.40 43.42 42.89 43.07 706,209 -0.15(-0.35%)
Nov 30, 2007 44.00 44.21 42.80 43.22 1,504,119 -0.50(-1.14%)
Nov 29, 2007 43.52 43.87 43.35 43.72 625,580 +0.00(+0.00%)
Nov 28, 2007 43.06 43.73 43.05 43.72 956,454 +0.76(+1.77%)
Nov 27, 2007 42.66 43.26 42.37 42.96 1,552,768 +0.44(+1.03%)
Nov 26, 2007 42.81 43.62 42.49 42.52 1,484,031 -0.37(-0.86%)
Nov 23, 2007 42.68 42.93 42.24 42.89 295,813 +0.41(+0.97%)
Nov 21, 2007 42.39 42.94 41.82 42.48 1,107,800 -0.02(-0.05%)
Nov 20, 2007 42.77 43.19 41.75 42.50 1,162,685 -0.29(-0.68%)
Nov 19, 2007 43.00 44.11 42.45 42.79 1,784,684 -0.18(-0.42%)
Nov 16, 2007 43.44 43.69 42.61 42.97 2,231,270 -0.27(-0.62%)
Nov 15, 2007 43.10 43.78 42.98 43.24 1,213,545 -0.12(-0.28%)
Nov 14, 2007 43.75 43.89 43.19 43.36 982,700 -0.37(-0.85%)
Nov 13, 2007 43.17 43.75 42.72 43.73 1,927,801 +0.83(+1.93%)
Nov 12, 2007 43.80 43.80 42.65 42.90 1,650,500 +1.12(+2.68%)
Nov 09, 2007 41.00 42.27 40.93 41.78 1,914,100 +0.28(+0.67%)
Nov 08, 2007 42.27 42.51 40.44 41.50 1,867,824 -0.73(-1.73%)
Nov 07, 2007 43.23 43.56 42.20 42.23 1,464,300 -1.55(-3.54%)
Nov 06, 2007 43.58 43.93 42.97 43.78 905,001 +0.14(+0.32%)
Nov 05, 2007 42.93 43.97 42.93 43.64 1,533,911 -0.04(-0.09%)
Nov 02, 2007 45.16 45.16 43.22 43.68 2,627,700 -1.29(-2.87%)
Nov 01, 2007 45.87 46.03 44.88 44.97 949,500 -1.11(-2.41%)
Oct 31, 2007 45.53 46.16 44.49 46.08 1,276,125 +0.72(+1.59%)
Oct 30, 2007 45.40 45.84 45.30 45.36 813,600 -0.15(-0.33%)
Oct 29, 2007 45.64 45.75 45.39 45.51 1,080,600 -0.04(-0.09%)
Oct 26, 2007 46.72 46.72 44.87 45.55 2,045,400 -0.67(-1.45%)
Oct 25, 2007 48.07 48.49 46.21 46.22 4,190,405 -0.43(-0.92%)
Oct 24, 2007 47.00 47.11 46.63 46.65 3,050,900 -0.45(-0.96%)
Oct 23, 2007 47.55 47.55 46.81 47.10 1,410,800 +0.02(+0.04%)
Oct 22, 2007 46.37 47.49 46.17 47.08 2,162,700 +0.33(+0.71%)
Oct 19, 2007 47.00 47.27 46.56 46.75 1,313,700 -0.39(-0.83%)
Oct 18, 2007 47.18 47.53 46.95 47.14 891,800 -0.05(-0.11%)
Oct 17, 2007 47.67 47.67 46.52 47.19 2,800,800 +0.06(+0.13%)
Oct 16, 2007 47.12 47.21 46.75 47.13 1,715,000 -0.07(-0.15%)
Oct 15, 2007 48.00 48.06 46.88 47.20 2,216,100 -0.66(-1.38%)
Oct 12, 2007 47.46 48.30 47.36 47.86 1,148,900 +0.72(+1.53%)
Oct 11, 2007 47.09 48.29 46.93 47.14 2,131,100 +0.09(+0.19%)
Oct 10, 2007 47.53 47.53 46.82 47.05 3,460,400 -0.52(-1.09%)
Oct 09, 2007 46.38 47.81 46.20 47.57 1,632,000 +1.41(+3.05%)
Oct 08, 2007 46.05 46.21 45.93 46.16 979,800 -0.03(-0.06%)
Oct 05, 2007 44.98 46.56 44.91 46.19 3,420,700 +1.53(+3.43%)
Oct 04, 2007 44.40 44.66 44.23 44.66 2,023,400 +0.42(+0.95%)
Oct 03, 2007 44.00 44.55 43.71 44.24 3,741,200 -0.18(-0.41%)
Oct 02, 2007 44.29 44.51 44.11 44.42 1,275,000 +0.13(+0.29%)
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.