Fidelity National Information Services (NY: FIS )

67.53 +2.00 (+3.05%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 34.91 34.99 34.65 34.74 1,058,487 -0.35(-1.00%)
Dec 28, 2007 35.09 35.13 34.59 35.09 1,041,096 +0.41(+1.18%)
Dec 27, 2007 35.32 35.35 34.68 34.68 1,029,228 -0.72(-2.03%)
Dec 26, 2007 35.64 35.69 34.99 35.40 1,114,705 -0.34(-0.96%)
Dec 24, 2007 35.35 35.93 35.35 35.74 323,623 +0.43(+1.23%)
Dec 21, 2007 35.75 36.00 35.19 35.30 2,982,991 -0.24(-0.68%)
Dec 20, 2007 35.45 35.67 35.21 35.55 820,403 +0.35(+1.00%)
Dec 19, 2007 35.64 35.72 35.18 35.20 1,676,375 -0.38(-1.06%)
Dec 18, 2007 36.31 36.38 35.43 35.57 1,030,533 -0.33(-0.93%)
Dec 17, 2007 36.35 36.35 35.74 35.91 1,022,990 -0.43(-1.20%)
Dec 14, 2007 35.95 36.53 35.87 36.34 840,398 +0.13(+0.37%)
Dec 13, 2007 36.19 36.63 35.79 36.21 626,078 -0.23(-0.64%)
Dec 12, 2007 37.39 37.50 35.84 36.44 1,350,171 -0.06(-0.16%)
Dec 11, 2007 37.97 37.98 36.41 36.50 1,210,857 -1.34(-3.53%)
Dec 10, 2007 37.58 38.06 37.26 37.83 761,496 +0.33(+0.89%)
Dec 07, 2007 37.02 37.56 36.94 37.50 2,458,210 +0.56(+1.51%)
Dec 06, 2007 36.89 37.16 36.68 36.94 3,622,797 +0.03(+0.09%)
Dec 05, 2007 36.05 36.91 35.86 36.91 6,487,199 +1.25(+3.51%)
Dec 04, 2007 35.69 35.94 35.59 35.65 1,406,866 -0.32(-0.88%)
Dec 03, 2007 36.25 36.26 35.82 35.97 845,558 -0.13(-0.35%)
Nov 30, 2007 36.75 36.92 35.75 36.10 1,800,911 -0.42(-1.14%)
Nov 29, 2007 36.35 36.64 36.21 36.51 749,019 +0.00(+0.00%)
Nov 28, 2007 35.96 36.52 35.96 36.51 1,145,181 +0.63(+1.77%)
Nov 27, 2007 35.63 36.13 35.39 35.88 1,859,160 +0.37(+1.03%)
Nov 26, 2007 35.75 36.43 35.49 35.51 1,776,860 -0.31(-0.86%)
Nov 23, 2007 35.65 35.86 35.28 35.82 354,182 +0.34(+0.97%)
Nov 21, 2007 35.40 35.86 34.93 35.48 1,326,391 -0.02(-0.05%)
Nov 20, 2007 35.72 36.07 34.87 35.50 1,392,106 -0.24(-0.68%)
Nov 19, 2007 35.91 36.84 35.45 35.74 2,136,838 -0.15(-0.42%)
Nov 16, 2007 36.28 36.49 35.59 35.89 2,671,544 -0.23(-0.62%)
Nov 15, 2007 36.00 36.56 35.90 36.11 1,453,001 -0.10(-0.28%)
Nov 14, 2007 36.54 36.66 36.07 36.21 1,176,606 -0.31(-0.85%)
Nov 13, 2007 36.06 36.54 35.68 36.52 2,308,194 +0.69(+1.93%)
Nov 12, 2007 36.58 36.58 35.62 35.83 1,976,176 +0.94(+2.68%)
Nov 09, 2007 34.24 35.30 34.18 34.89 2,291,790 +0.23(+0.67%)
Nov 08, 2007 35.30 35.50 33.78 34.66 2,236,383 -0.61(-1.73%)
Nov 07, 2007 36.11 36.38 35.25 35.27 1,753,235 -1.29(-3.54%)
Nov 06, 2007 36.40 36.69 35.89 36.56 1,083,575 +0.12(+0.32%)
Nov 05, 2007 35.86 36.72 35.86 36.45 1,836,582 -0.03(-0.09%)
Nov 02, 2007 37.72 37.72 36.10 36.48 3,146,197 -1.08(-2.87%)
Nov 01, 2007 38.31 38.44 37.48 37.56 1,136,855 -0.93(-2.41%)
Oct 31, 2007 38.03 38.55 37.16 38.49 1,527,930 +0.60(+1.59%)
Oct 30, 2007 37.92 38.29 37.83 37.88 974,139 -0.13(-0.33%)
Oct 29, 2007 38.12 38.21 37.91 38.01 1,293,824 -0.03(-0.09%)
Oct 26, 2007 39.02 39.02 37.48 38.04 2,448,998 -0.56(-1.45%)
Oct 25, 2007 40.15 40.50 38.59 38.60 5,017,256 -0.36(-0.92%)
Oct 24, 2007 39.25 39.35 38.95 38.96 3,652,903 -0.38(-0.96%)
Oct 23, 2007 39.71 39.71 39.10 39.34 1,689,179 +0.02(+0.04%)
Oct 22, 2007 38.73 39.66 38.56 39.32 2,589,444 +0.28(+0.71%)
Oct 19, 2007 39.25 39.48 38.89 39.05 1,572,919 -0.33(-0.83%)
Oct 18, 2007 39.40 39.70 39.21 39.37 1,067,770 -0.04(-0.11%)
Oct 17, 2007 39.81 39.81 38.85 39.41 3,353,454 +0.05(+0.13%)
Oct 16, 2007 39.35 39.43 39.05 39.36 2,053,403 -0.06(-0.15%)
Oct 15, 2007 40.09 40.14 39.15 39.42 2,653,381 -0.55(-1.38%)
Oct 12, 2007 39.64 40.34 39.55 39.97 1,375,601 +0.60(+1.53%)
Oct 11, 2007 39.33 40.33 39.20 39.37 2,551,608 +0.08(+0.19%)
Oct 10, 2007 39.70 39.70 39.10 39.30 4,143,206 -0.43(-1.09%)
Oct 09, 2007 38.74 39.93 38.59 39.73 1,954,026 +1.18(+3.05%)
Oct 08, 2007 38.46 38.59 38.36 38.55 1,173,134 -0.03(-0.06%)
Oct 05, 2007 37.57 38.89 37.51 38.58 4,095,672 +1.28(+3.43%)
Oct 04, 2007 37.08 37.30 36.94 37.30 2,422,657 +0.35(+0.95%)
Oct 03, 2007 36.75 37.21 36.51 36.95 4,479,413 -0.15(-0.41%)
Oct 02, 2007 36.99 37.17 36.84 37.10 1,526,583 +0.11(+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.