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 (%)
Dec 30, 2005 33.58 33.88 33.45 33.88 188,937 +0.17(+0.50%)
Dec 29, 2005 33.72 34.01 33.63 33.71 89,679 +0.04(+0.12%)
Dec 28, 2005 33.39 33.76 33.32 33.67 277,179 -0.31(-0.91%)
Dec 23, 2005 33.84 34.03 33.62 33.98 116,858 +0.13(+0.37%)
Dec 22, 2005 33.51 33.96 33.50 33.85 169,181 +0.33(+1.00%)
Dec 21, 2005 33.68 34.00 33.46 33.52 395,474 -0.09(-0.27%)
Dec 20, 2005 33.12 33.75 32.84 33.61 1,188,579 +0.58(+1.74%)
Dec 19, 2005 33.24 33.24 32.86 33.03 577,946 -0.33(-0.98%)
Dec 16, 2005 33.69 33.77 33.00 33.36 1,057,832 -0.38(-1.14%)
Dec 15, 2005 33.80 33.87 33.53 33.74 505,029 -0.03(-0.10%)
Dec 14, 2005 33.52 33.83 33.41 33.78 515,087 +0.32(+0.95%)
Dec 13, 2005 33.38 33.63 33.33 33.46 236,590 +0.03(+0.08%)
Dec 12, 2005 33.49 33.75 33.31 33.43 409,962 +0.01(+0.03%)
Dec 09, 2005 33.22 33.58 32.98 33.42 572,797 +0.19(+0.58%)
Dec 08, 2005 33.62 33.66 32.98 33.23 440,374 -0.32(-0.95%)
Dec 07, 2005 34.15 34.24 33.52 33.55 375,719 -0.67(-1.95%)
Dec 06, 2005 34.13 34.44 34.06 34.22 685,705 +0.18(+0.52%)
Dec 05, 2005 34.02 34.12 33.58 34.04 341,715 -0.01(-0.02%)
Dec 02, 2005 33.76 34.08 33.74 34.05 410,441 +0.24(+0.72%)
Dec 01, 2005 33.73 33.84 33.55 33.81 509,220 +0.23(+0.67%)
Nov 30, 2005 33.97 34.04 33.46 33.58 462,165 -0.47(-1.37%)
Nov 29, 2005 33.78 34.42 33.72 34.05 764,369 +0.42(+1.24%)
Nov 28, 2005 33.85 33.89 33.45 33.63 275,263 -0.17(-0.49%)
Nov 25, 2005 34.23 34.23 33.63 33.80 183,549 -0.43(-1.24%)
Nov 23, 2005 34.22 34.29 34.03 34.23 259,219 -0.03(-0.10%)
Nov 22, 2005 34.40 34.40 33.98 34.26 570,642 -0.13(-0.36%)
Nov 21, 2005 34.20 34.41 34.03 34.39 546,217 -0.10(-0.29%)
Nov 18, 2005 34.21 34.49 34.03 34.49 716,955 +0.34(+1.00%)
Nov 17, 2005 33.24 34.33 33.24 34.14 798,013 +0.99(+3.00%)
Nov 16, 2005 33.24 33.36 32.74 33.15 524,066 -0.13(-0.40%)
Nov 15, 2005 32.91 33.58 32.78 33.28 951,630 +0.45(+1.37%)
Nov 14, 2005 32.66 32.84 32.49 32.83 385,058 +0.26(+0.80%)
Nov 11, 2005 32.07 32.82 32.06 32.57 621,888 +0.44(+1.38%)
Nov 10, 2005 32.22 32.23 31.89 32.13 1,061,424 -0.02(-0.05%)
Nov 09, 2005 32.22 32.62 31.85 32.15 677,084 +0.00(+0.00%)
Nov 08, 2005 32.69 32.73 32.11 32.15 763,650 -0.46(-1.41%)
Nov 07, 2005 32.11 33.18 32.05 32.61 1,279,336 +0.56(+1.75%)
Nov 04, 2005 32.03 32.39 31.64 32.05 752,994 +0.09(+0.29%)
Nov 03, 2005 31.84 31.97 31.71 31.95 352,610 +0.20(+0.63%)
Nov 02, 2005 31.28 31.79 31.15 31.75 671,576 +0.42(+1.33%)
Nov 01, 2005 31.32 31.40 30.99 31.34 397,869 +0.05(+0.16%)
Oct 31, 2005 30.89 31.86 30.88 31.29 2,041,670 +0.47(+1.52%)
Oct 28, 2005 30.74 31.24 30.53 30.82 947,199 +0.16(+0.52%)
Oct 27, 2005 31.24 31.24 30.42 30.66 543,822 -0.53(-1.71%)
Oct 26, 2005 32.16 32.16 31.19 31.19 1,020,954 -0.21(-0.66%)
Oct 25, 2005 31.11 31.99 31.00 31.40 1,171,457 +0.17(+0.53%)
Oct 24, 2005 31.21 31.36 30.78 31.24 643,679 +0.01(+0.03%)
Oct 21, 2005 31.28 31.35 31.04 31.23 378,951 +0.15(+0.48%)
Oct 20, 2005 31.66 31.73 30.99 31.08 378,233 -0.62(-1.95%)
Oct 19, 2005 31.09 31.75 30.72 31.70 456,777 +0.48(+1.55%)
Oct 18, 2005 31.67 31.82 31.06 31.21 431,633 -0.44(-1.40%)
Oct 17, 2005 31.71 31.75 30.99 31.65 370,690 -0.06(-0.18%)
Oct 14, 2005 31.45 31.90 31.08 31.71 695,882 +0.18(+0.56%)
Oct 13, 2005 31.49 31.62 31.20 31.54 1,077,707 -0.12(-0.37%)
Oct 12, 2005 31.74 32.00 30.79 31.65 878,952 -0.08(-0.26%)
Oct 11, 2005 32.11 32.27 31.57 31.74 792,745 -0.28(-0.86%)
Oct 10, 2005 32.63 32.69 31.99 32.01 456,418 -0.64(-1.97%)
Oct 07, 2005 32.67 32.81 32.28 32.66 422,414 +0.08(+0.26%)
Oct 06, 2005 33.14 33.17 32.05 32.57 974,498 -0.50(-1.52%)
Oct 05, 2005 33.25 33.47 33.07 33.07 1,034,963 -0.25(-0.75%)
Oct 04, 2005 33.43 33.47 33.24 33.32 856,203 -0.08(-0.25%)
Oct 03, 2005 33.43 33.66 33.29 33.41 650,743 -0.02(-0.05%)
Sep 30, 2005 33.53 33.54 33.05 33.42 1,105,964 -0.03(-0.08%)
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.