Fidelity National Information Services (NY: FIS )

74.08 +0.90 (+1.23%)
Streaming Delayed Price Updated: 3:35 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 37.83 38.41 37.78 38.35 2,358,960 +0.53(+1.39%)
Feb 27, 2007 38.88 38.93 37.65 37.83 1,356,563 -1.25(-3.21%)
Feb 26, 2007 39.50 39.52 38.86 39.08 605,535 -0.21(-0.53%)
Feb 23, 2007 39.24 39.40 39.10 39.29 566,092 +0.03(+0.09%)
Feb 22, 2007 39.38 39.50 38.96 39.25 789,393 +0.02(+0.06%)
Feb 21, 2007 39.71 39.57 39.15 39.23 1,223,301 -0.51(-1.28%)
Feb 20, 2007 39.76 39.88 39.48 39.74 1,312,622 +0.03(+0.06%)
Feb 16, 2007 39.25 39.78 39.16 39.71 2,231,804 +0.46(+1.17%)
Feb 15, 2007 39.03 39.46 38.80 39.25 1,368,177 +0.21(+0.53%)
Feb 14, 2007 37.92 39.25 37.88 39.05 3,019,693 +1.28(+3.38%)
Feb 13, 2007 37.83 37.92 37.58 37.77 984,693 +0.07(+0.18%)
Feb 12, 2007 38.00 38.15 37.52 37.70 1,821,207 -0.22(-0.57%)
Feb 09, 2007 37.60 38.21 37.57 37.92 1,988,748 +0.32(+0.84%)
Feb 08, 2007 37.63 37.83 37.42 37.60 1,495,692 -0.15(-0.40%)
Feb 07, 2007 36.58 38.25 36.00 37.75 2,847,945 +1.65(+4.56%)
Feb 06, 2007 36.12 36.16 35.68 36.11 768,320 +0.07(+0.19%)
Feb 05, 2007 35.83 36.05 35.69 36.04 1,270,236 +0.10(+0.28%)
Feb 02, 2007 35.55 36.04 35.43 35.94 1,191,213 +0.41(+1.15%)
Feb 01, 2007 35.52 35.65 35.43 35.53 807,233 +0.02(+0.05%)
Jan 31, 2007 35.16 35.58 35.04 35.51 809,987 +0.30(+0.85%)
Jan 30, 2007 35.02 35.38 34.81 35.21 2,010,420 +0.38(+1.10%)
Jan 29, 2007 35.08 35.08 34.73 34.83 1,414,274 -0.25(-0.71%)
Jan 26, 2007 35.08 35.16 34.92 35.08 1,057,113 +0.00(+0.00%)
Jan 25, 2007 35.45 35.55 34.99 35.08 1,564,059 -0.48(-1.34%)
Jan 24, 2007 34.79 35.56 34.76 35.55 1,368,536 +0.85(+2.45%)
Jan 23, 2007 34.64 34.71 34.52 34.70 967,434 +0.03(+0.10%)
Jan 22, 2007 34.66 34.74 34.47 34.67 779,934 -0.08(-0.22%)
Jan 19, 2007 34.69 34.78 34.57 34.74 681,873 +0.08(+0.22%)
Jan 18, 2007 34.85 34.87 34.52 34.67 769,397 -0.03(-0.10%)
Jan 17, 2007 34.49 34.70 34.40 34.70 1,237,430 +0.20(+0.58%)
Jan 16, 2007 34.39 34.54 34.29 34.50 947,918 +0.02(+0.05%)
Jan 12, 2007 34.55 34.65 34.35 34.49 671,576 -0.11(-0.31%)
Jan 11, 2007 34.52 34.64 34.41 34.59 1,030,054 +0.08(+0.24%)
Jan 10, 2007 34.12 34.54 33.88 34.51 900,863 +0.28(+0.83%)
Jan 09, 2007 34.01 34.27 33.90 34.23 856,323 +0.25(+0.74%)
Jan 08, 2007 33.64 34.04 33.52 33.98 901,582 +0.28(+0.84%)
Jan 05, 2007 33.78 33.87 33.40 33.69 1,203,306 -0.12(-0.35%)
Jan 04, 2007 33.83 33.91 33.63 33.81 1,147,152 -0.11(-0.32%)
Jan 03, 2007 33.50 34.10 33.50 33.92 1,649,188 +0.43(+1.30%)
Dec 29, 2006 33.43 33.50 33.37 33.48 677,802 +0.05(+0.15%)
Dec 28, 2006 33.56 33.56 33.36 33.43 1,062,262 -0.16(-0.47%)
Dec 27, 2006 33.85 33.98 33.54 33.59 679,239 -0.08(-0.25%)
Dec 26, 2006 33.58 33.68 33.36 33.68 579,742 +0.06(+0.17%)
Dec 22, 2006 33.91 33.97 33.44 33.62 566,931 -0.38(-1.11%)
Dec 21, 2006 33.77 34.00 33.67 33.99 989,345 +0.20(+0.59%)
Dec 20, 2006 33.78 33.95 33.69 33.79 290,829 -0.06(-0.17%)
Dec 19, 2006 33.49 33.98 33.42 33.85 1,069,805 +0.22(+0.65%)
Dec 18, 2006 34.04 34.15 33.51 33.63 678,880 -0.48(-1.42%)
Dec 15, 2006 34.18 34.29 33.96 34.12 1,375,122 -0.05(-0.15%)
Dec 14, 2006 34.14 34.63 34.11 34.17 710,130 -0.11(-0.32%)
Dec 13, 2006 34.16 34.45 34.09 34.28 1,351,055 +0.09(+0.27%)
Dec 12, 2006 34.84 34.97 34.07 34.18 1,616,142 +0.30(+0.89%)
Dec 11, 2006 33.73 34.02 33.66 33.88 1,081,898 +0.18(+0.55%)
Dec 08, 2006 33.35 33.73 33.33 33.70 1,980,008 +0.35(+1.05%)
Dec 07, 2006 33.41 33.51 33.24 33.35 1,044,542 +0.02(+0.05%)
Dec 06, 2006 33.06 33.35 32.91 33.33 1,377,157 +0.29(+0.88%)
Dec 05, 2006 33.20 33.27 32.99 33.04 1,021,553 -0.19(-0.58%)
Dec 04, 2006 33.16 33.36 33.07 33.23 1,344,231 +0.04(+0.13%)
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.