Fidelity National Information Services (NY: FIS )

70.27 +0.48 (+0.69%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 30.06 30.23 29.69 29.91 3,450,594 -0.22(-0.74%)
Apr 29, 2008 30.73 30.73 29.88 30.14 3,693,533 -0.56(-1.84%)
Apr 28, 2008 30.34 31.09 30.14 30.70 3,348,794 +0.52(+1.73%)
Apr 25, 2008 30.63 30.95 29.53 30.18 8,148,613 -1.70(-5.33%)
Apr 24, 2008 31.61 31.94 31.39 31.88 2,150,090 +0.48(+1.53%)
Apr 23, 2008 31.25 31.43 30.96 31.40 2,024,596 +0.48(+1.56%)
Apr 22, 2008 31.31 31.56 30.66 30.92 1,343,096 -0.59(-1.87%)
Apr 21, 2008 31.58 31.58 31.12 31.51 1,776,127 -0.07(-0.24%)
Apr 18, 2008 30.14 31.85 30.12 31.58 3,376,325 +1.78(+5.99%)
Apr 17, 2008 29.77 30.05 29.70 29.80 1,568,460 -0.01(-0.03%)
Apr 16, 2008 29.13 30.10 28.95 29.80 2,050,747 +0.85(+2.95%)
Apr 15, 2008 29.08 29.29 28.60 28.95 2,542,679 -0.01(-0.03%)
Apr 14, 2008 29.16 29.16 28.30 28.96 3,609,708 -0.27(-0.91%)
Apr 11, 2008 29.65 29.84 29.22 29.22 1,677,253 -0.74(-2.46%)
Apr 10, 2008 30.24 30.40 29.73 29.96 2,082,789 -0.34(-1.12%)
Apr 09, 2008 30.77 31.02 30.13 30.30 1,667,174 -0.50(-1.62%)
Apr 08, 2008 31.36 31.41 30.75 30.80 2,325,066 -0.47(-1.51%)
Apr 07, 2008 31.75 31.75 31.22 31.27 1,231,563 -0.37(-1.18%)
Apr 04, 2008 31.45 31.75 31.26 31.65 1,850,955 +0.35(+1.11%)
Apr 03, 2008 31.34 31.66 31.06 31.30 1,856,608 -0.09(-0.29%)
Apr 02, 2008 31.64 32.23 31.28 31.39 2,581,116 -0.13(-0.42%)
Apr 01, 2008 31.90 31.90 31.15 31.52 2,976,764 -0.12(-0.37%)
Mar 31, 2008 31.08 31.66 31.08 31.64 2,361,823 +0.24(+0.77%)
Mar 28, 2008 32.09 32.09 31.30 31.40 965,000 -0.49(-1.53%)
Mar 27, 2008 32.55 32.73 31.70 31.89 2,544,068 -0.46(-1.44%)
Mar 26, 2008 33.04 33.04 32.14 32.35 2,322,041 -0.95(-2.84%)
Mar 25, 2008 33.52 33.79 33.17 33.30 7,436,029 -0.05(-0.15%)
Mar 24, 2008 32.34 33.49 32.23 33.35 1,867,115 +1.20(+3.74%)
Mar 21, 2008 31.51 32.14 31.22 32.14 2,275,629 +0.00(+0.00%)
Mar 20, 2008 31.51 32.14 31.22 32.14 2,275,629 +0.66(+2.11%)
Mar 19, 2008 30.90 32.22 30.25 31.48 4,823,549 +0.58(+1.88%)
Mar 18, 2008 30.67 30.92 30.26 30.90 3,310,554 +0.78(+2.59%)
Mar 17, 2008 30.70 31.04 29.64 30.12 2,895,025 -1.13(-3.61%)
Mar 14, 2008 32.32 32.35 30.93 31.25 2,372,310 -1.01(-3.14%)
Mar 13, 2008 31.99 32.47 31.55 32.26 2,105,577 -0.16(-0.49%)
Mar 12, 2008 32.81 32.96 32.33 32.42 1,240,463 -0.27(-0.84%)
Mar 11, 2008 32.50 32.69 31.98 32.69 1,844,366 +0.93(+2.92%)
Mar 10, 2008 32.38 32.63 31.65 31.76 1,717,405 -0.59(-1.82%)
Mar 07, 2008 33.06 33.10 31.99 32.35 2,232,155 -0.90(-2.72%)
Mar 06, 2008 34.10 34.14 33.24 33.26 1,387,807 -0.85(-2.48%)
Mar 05, 2008 33.99 34.70 33.93 34.10 1,924,563 +0.26(+0.76%)
Mar 04, 2008 33.69 34.01 33.44 33.84 1,036,251 -0.17(-0.51%)
Mar 03, 2008 34.31 34.43 33.70 34.02 1,118,339 -0.40(-1.16%)
Feb 29, 2008 34.83 35.00 34.24 34.42 1,655,907 -0.63(-1.80%)
Feb 28, 2008 34.84 35.11 34.52 35.05 1,358,661 -0.29(-0.82%)
Feb 27, 2008 34.91 35.55 34.91 35.34 1,180,777 +0.12(+0.35%)
Feb 26, 2008 35.01 35.56 34.66 35.21 1,267,647 +0.12(+0.35%)
Feb 25, 2008 34.58 35.14 34.28 35.09 982,438 +0.65(+1.88%)
Feb 22, 2008 34.67 34.67 33.81 34.44 1,009,669 -0.03(-0.10%)
Feb 21, 2008 34.62 34.90 34.27 34.48 1,188,747 +0.12(+0.36%)
Feb 20, 2008 33.55 34.43 33.26 34.35 1,505,077 +0.63(+1.87%)
Feb 19, 2008 34.72 34.94 33.55 33.72 2,270,725 -1.15(-3.31%)
Feb 18, 2008 33.61 34.88 33.47 34.87 0 +0.00(+0.00%)
Feb 15, 2008 33.61 34.88 33.47 34.87 1,857,061 +1.19(+3.55%)
Feb 14, 2008 33.71 34.06 32.97 33.68 5,983,557 -1.74(-4.92%)
Feb 13, 2008 35.68 35.77 35.22 35.42 1,928,916 +0.10(+0.28%)
Feb 12, 2008 34.91 35.52 34.68 35.32 1,515,800 +0.39(+1.12%)
Feb 11, 2008 34.48 35.18 34.41 34.93 1,350,284 +0.43(+1.25%)
Feb 08, 2008 34.73 35.12 34.27 34.50 1,835,473 -0.30(-0.86%)
Feb 07, 2008 34.79 35.00 34.34 34.80 1,831,160 -0.03(-0.10%)
Feb 06, 2008 35.29 36.13 34.81 34.83 2,237,563 -0.28(-0.80%)
Feb 05, 2008 35.52 35.76 34.68 35.11 1,596,723 -0.97(-2.69%)
Feb 04, 2008 36.11 36.13 35.65 36.08 2,296,888 +0.02(+0.05%)
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.