Fidelity National Information Services (NY: FIS )

105.39 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 40.20 40.56 40.05 40.56 157,800 +0.20(+0.50%)
Dec 29, 2005 40.37 40.72 40.27 40.36 74,900 +0.05(+0.12%)
Dec 28, 2005 39.98 40.42 39.90 40.31 231,500 -0.37(-0.91%)
Dec 23, 2005 40.52 40.74 40.25 40.68 97,600 +0.15(+0.37%)
Dec 22, 2005 40.12 40.66 40.11 40.53 141,300 +0.40(+1.00%)
Dec 21, 2005 40.33 40.71 40.06 40.13 330,300 -0.11(-0.27%)
Dec 20, 2005 39.65 40.41 39.32 40.24 992,700 +0.69(+1.74%)
Dec 19, 2005 39.80 39.80 39.34 39.55 482,700 -0.39(-0.98%)
Dec 16, 2005 40.34 40.43 39.51 39.94 883,500 -0.46(-1.14%)
Dec 15, 2005 40.47 40.55 40.15 40.40 421,800 -0.04(-0.10%)
Dec 14, 2005 40.13 40.50 40.00 40.44 430,200 +0.38(+0.95%)
Dec 13, 2005 39.97 40.27 39.91 40.06 197,600 +0.03(+0.07%)
Dec 12, 2005 40.10 40.41 39.88 40.03 342,400 +0.01(+0.02%)
Dec 09, 2005 39.77 40.20 39.49 40.02 478,400 +0.23(+0.58%)
Dec 08, 2005 40.25 40.30 39.49 39.79 367,800 -0.38(-0.95%)
Dec 07, 2005 40.89 41.00 40.13 40.17 313,800 -0.80(-1.95%)
Dec 06, 2005 40.86 41.23 40.78 40.97 572,700 +0.21(+0.52%)
Dec 05, 2005 40.73 40.85 40.21 40.76 285,400 -0.01(-0.02%)
Dec 02, 2005 40.42 40.80 40.40 40.77 342,800 +0.29(+0.72%)
Dec 01, 2005 40.38 40.52 40.17 40.48 425,300 +0.27(+0.67%)
Nov 30, 2005 40.67 40.76 40.06 40.21 386,000 -0.56(-1.37%)
Nov 29, 2005 40.45 41.21 40.37 40.77 638,400 +0.50(+1.24%)
Nov 28, 2005 40.53 40.58 40.05 40.27 229,900 -0.20(-0.49%)
Nov 25, 2005 40.98 40.98 40.27 40.47 153,300 -0.51(-1.24%)
Nov 23, 2005 40.97 41.06 40.75 40.98 216,500 -0.04(-0.10%)
Nov 22, 2005 41.19 41.19 40.68 41.02 476,600 -0.15(-0.36%)
Nov 21, 2005 40.95 41.20 40.75 41.17 456,200 -0.12(-0.29%)
Nov 18, 2005 40.96 41.29 40.75 41.29 598,800 +0.41(+1.00%)
Nov 17, 2005 39.80 41.10 39.80 40.88 666,500 +1.19(+3.00%)
Nov 16, 2005 39.80 39.94 39.20 39.69 437,700 -0.16(-0.40%)
Nov 15, 2005 39.40 40.20 39.25 39.85 794,800 +0.54(+1.37%)
Nov 14, 2005 39.10 39.32 38.90 39.31 321,600 +0.31(+0.79%)
Nov 11, 2005 38.40 39.30 38.39 39.00 519,400 +0.53(+1.38%)
Nov 10, 2005 38.58 38.59 38.18 38.47 886,500 -0.02(-0.05%)
Nov 09, 2005 38.58 39.06 38.14 38.49 565,500 +0.00(+0.00%)
Nov 08, 2005 39.14 39.19 38.45 38.49 637,800 -0.55(-1.41%)
Nov 07, 2005 38.45 39.73 38.37 39.04 1,068,500 +0.67(+1.75%)
Nov 04, 2005 38.35 38.78 37.88 38.37 628,900 +0.11(+0.29%)
Nov 03, 2005 38.12 38.28 37.97 38.26 294,500 +0.24(+0.63%)
Nov 02, 2005 37.45 38.06 37.30 38.02 560,900 +0.50(+1.33%)
Nov 01, 2005 37.50 37.60 37.10 37.52 332,300 +0.06(+0.16%)
Oct 31, 2005 36.99 38.15 36.97 37.46 1,705,200 +0.56(+1.52%)
Oct 28, 2005 36.81 37.40 36.56 36.90 791,100 +0.19(+0.52%)
Oct 27, 2005 37.40 37.40 36.42 36.71 454,200 -0.64(-1.71%)
Oct 26, 2005 38.50 38.50 37.35 37.35 852,700 -0.25(-0.66%)
Oct 25, 2005 37.25 38.30 37.12 37.60 978,400 +0.20(+0.53%)
Oct 24, 2005 37.37 37.55 36.85 37.40 537,600 +0.01(+0.03%)
Oct 21, 2005 37.45 37.54 37.17 37.39 316,500 +0.18(+0.48%)
Oct 20, 2005 37.91 37.99 37.11 37.21 315,900 -0.74(-1.95%)
Oct 19, 2005 37.22 38.02 36.78 37.95 381,500 +0.58(+1.55%)
Oct 18, 2005 37.92 38.10 37.19 37.37 360,500 -0.53(-1.40%)
Oct 17, 2005 37.97 38.02 37.10 37.90 309,600 -0.07(-0.18%)
Oct 14, 2005 37.65 38.20 37.21 37.97 581,200 +0.21(+0.56%)
Oct 13, 2005 37.70 37.86 37.36 37.76 900,100 -0.14(-0.37%)
Oct 12, 2005 38.00 38.32 36.86 37.90 734,100 -0.10(-0.26%)
Oct 11, 2005 38.45 38.64 37.80 38.00 662,100 -0.33(-0.86%)
Oct 10, 2005 39.07 39.14 38.30 38.33 381,200 -0.77(-1.97%)
Oct 07, 2005 39.12 39.28 38.65 39.10 352,800 +0.10(+0.26%)
Oct 06, 2005 39.68 39.72 38.37 39.00 813,900 -0.60(-1.52%)
Oct 05, 2005 39.81 40.08 39.60 39.60 864,400 -0.30(-0.75%)
Oct 04, 2005 40.03 40.08 39.80 39.90 715,100 -0.10(-0.25%)
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.