Fidelity National Information Services (NY: FIS )

69.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 31.61 32.18 31.36 31.52 1,241,427 +0.02(+0.05%)
Apr 27, 2006 30.53 32.52 30.53 31.51 3,760,689 -0.67(-2.09%)
Apr 26, 2006 32.14 32.37 31.95 32.18 914,615 +0.07(+0.21%)
Apr 25, 2006 32.43 32.43 31.98 32.11 478,102 -0.32(-1.00%)
Apr 24, 2006 32.25 32.43 31.99 32.43 512,459 +0.02(+0.08%)
Apr 21, 2006 32.43 32.53 32.14 32.41 347,908 +0.02(+0.05%)
Apr 20, 2006 32.14 32.68 31.99 32.39 452,907 +0.22(+0.70%)
Apr 19, 2006 32.04 32.24 31.83 32.17 494,979 -0.07(-0.23%)
Apr 18, 2006 31.82 32.48 31.79 32.24 757,779 +0.41(+1.30%)
Apr 17, 2006 31.58 31.83 31.50 31.83 418,671 +0.17(+0.52%)
Apr 13, 2006 31.64 31.74 30.69 31.66 582,981 +0.02(+0.08%)
Apr 12, 2006 31.79 31.98 31.38 31.64 455,318 -0.19(-0.60%)
Apr 11, 2006 31.99 32.13 31.65 31.83 493,051 -0.17(-0.52%)
Apr 10, 2006 32.35 32.39 31.88 31.99 713,899 -0.44(-1.36%)
Apr 07, 2006 32.35 32.57 32.23 32.43 916,182 -0.43(-1.31%)
Apr 06, 2006 33.18 33.21 32.56 32.87 429,520 -0.45(-1.34%)
Apr 05, 2006 33.18 33.37 32.97 33.31 419,635 +0.10(+0.30%)
Apr 04, 2006 32.79 33.24 32.35 33.21 656,276 +0.09(+0.28%)
Apr 03, 2006 33.64 33.64 32.92 33.12 558,268 -0.51(-1.53%)
Mar 31, 2006 33.45 33.75 32.95 33.64 958,737 +0.32(+0.95%)
Mar 30, 2006 33.32 33.43 33.02 33.32 808,651 -0.07(-0.22%)
Mar 29, 2006 33.63 33.63 33.10 33.40 1,037,335 -0.28(-0.84%)
Mar 28, 2006 33.31 33.88 33.23 33.68 2,702,498 +0.50(+1.50%)
Mar 27, 2006 33.13 33.20 32.77 33.18 810,701 -0.05(-0.15%)
Mar 24, 2006 33.18 33.28 33.05 33.23 627,344 +0.09(+0.28%)
Mar 23, 2006 33.31 33.31 33.02 33.14 548,383 -0.12(-0.35%)
Mar 22, 2006 33.11 33.45 33.05 33.26 492,327 +0.07(+0.20%)
Mar 21, 2006 33.43 33.55 32.81 33.19 772,727 -0.15(-0.45%)
Mar 20, 2006 33.24 33.43 32.93 33.34 517,040 +0.07(+0.20%)
Mar 17, 2006 33.14 33.52 32.85 33.27 755,368 +0.30(+0.91%)
Mar 16, 2006 33.10 33.10 32.90 32.97 721,855 -0.17(-0.50%)
Mar 15, 2006 32.97 33.16 32.81 33.14 621,437 +0.12(+0.38%)
Mar 14, 2006 33.06 33.16 32.63 33.02 362,374 -0.12(-0.38%)
Mar 13, 2006 33.06 33.53 33.04 33.14 526,684 +0.12(+0.38%)
Mar 10, 2006 32.98 33.02 32.68 33.02 568,756 +0.07(+0.20%)
Mar 09, 2006 32.97 33.09 32.73 32.95 947,405 +0.02(+0.08%)
Mar 08, 2006 33.16 33.17 32.69 32.92 931,613 -0.25(-0.75%)
Mar 07, 2006 33.35 33.47 33.07 33.17 666,040 -0.22(-0.67%)
Mar 06, 2006 33.26 33.41 32.89 33.40 515,352 +0.08(+0.25%)
Mar 03, 2006 33.35 33.62 33.26 33.31 464,480 -0.14(-0.42%)
Mar 02, 2006 33.06 33.58 32.92 33.45 767,905 +0.27(+0.83%)
Mar 01, 2006 32.93 33.20 32.82 33.18 690,512 +0.29(+0.88%)
Feb 28, 2006 32.43 33.14 32.52 32.89 3,092,478 +0.46(+1.41%)
Feb 27, 2006 32.01 32.60 32.01 32.43 1,367,644 +0.41(+1.30%)
Feb 24, 2006 32.00 32.14 31.97 32.02 376,719 -0.12(-0.39%)
Feb 23, 2006 32.17 32.30 32.10 32.14 413,005 -0.12(-0.39%)
Feb 22, 2006 32.14 32.38 32.02 32.27 441,817 +0.13(+0.41%)
Feb 21, 2006 32.71 32.76 32.03 32.14 939,690 -0.41(-1.25%)
Feb 17, 2006 32.72 32.99 32.51 32.54 1,226,479 -0.17(-0.51%)
Feb 16, 2006 31.31 33.16 31.31 32.71 3,405,548 +2.37(+7.82%)
Feb 15, 2006 31.02 31.04 30.07 30.34 1,366,197 -0.58(-1.88%)
Feb 14, 2006 30.96 31.08 30.65 30.92 798,525 +0.02(+0.05%)
Feb 13, 2006 31.73 31.73 30.82 30.90 1,267,225 +0.02(+0.08%)
Feb 10, 2006 31.11 31.17 30.83 30.88 508,602 +0.10(+0.32%)
Feb 09, 2006 30.98 31.64 30.69 30.78 1,191,278 -0.39(-1.25%)
Feb 08, 2006 31.43 31.65 30.82 31.17 3,722,595 -0.27(-0.84%)
Feb 07, 2006 31.61 31.97 31.30 31.43 955,000 -0.65(-2.02%)
Feb 06, 2006 31.94 32.38 31.85 32.08 898,703 -0.23(-0.72%)
Feb 03, 2006 31.79 32.68 31.79 32.31 1,479,153 -0.18(-0.56%)
Feb 02, 2006 32.75 32.75 32.40 32.49 482,804 -0.26(-0.79%)
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.