Fidelity National Information Services (NY: FIS )

72.58 +5.05 (+7.48%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 43.61 45.35 43.55 45.03 3,225,874 +1.49(+3.41%)
May 30, 2007 41.99 43.55 41.67 43.55 2,187,264 +1.56(+3.72%)
May 29, 2007 41.90 42.04 41.68 41.99 944,206 +0.12(+0.28%)
May 25, 2007 41.80 42.06 41.67 41.87 675,168 +0.03(+0.06%)
May 24, 2007 41.95 42.26 41.64 41.84 1,546,458 -0.10(-0.24%)
May 23, 2007 42.14 42.20 41.74 41.94 2,176,727 -0.48(-1.14%)
May 22, 2007 42.44 42.56 41.78 42.43 1,621,889 -0.18(-0.43%)
May 21, 2007 42.41 42.61 42.36 42.61 1,345,823 +0.12(+0.28%)
May 18, 2007 42.06 42.52 41.89 42.49 1,151,449 +0.52(+1.23%)
May 17, 2007 42.02 42.29 41.96 41.98 940,973 +0.12(+0.28%)
May 16, 2007 42.00 42.00 41.63 41.86 711,687 -0.14(-0.34%)
May 15, 2007 41.93 42.29 41.81 42.00 1,820,764 +0.09(+0.22%)
May 14, 2007 42.26 42.55 41.71 41.91 857,041 -0.35(-0.83%)
May 11, 2007 42.02 42.52 41.99 42.26 1,604,887 +0.30(+0.72%)
May 10, 2007 42.16 42.31 41.84 41.96 1,196,601 -0.20(-0.48%)
May 09, 2007 41.94 42.24 41.78 42.16 952,875 +0.22(+0.52%)
May 08, 2007 42.13 42.24 41.58 41.94 1,093,057 -0.35(-0.83%)
May 07, 2007 42.48 42.75 42.22 42.29 630,029 -0.21(-0.49%)
May 04, 2007 42.48 42.61 41.85 42.50 2,511,043 +0.05(+0.12%)
May 03, 2007 42.18 42.55 41.81 42.45 1,152,779 +0.47(+1.11%)
May 02, 2007 42.23 42.47 41.94 41.99 768,559 -0.28(-0.67%)
May 01, 2007 42.34 42.60 42.01 42.27 843,397 +0.07(+0.16%)
Apr 30, 2007 42.72 42.77 42.17 42.20 2,656,824 -0.50(-1.17%)
Apr 27, 2007 43.15 43.15 42.18 42.70 1,620,651 +0.28(+0.67%)
Apr 26, 2007 41.40 43.35 41.24 42.42 3,813,092 +1.85(+4.57%)
Apr 25, 2007 40.70 40.83 39.94 40.57 1,540,112 +0.03(+0.08%)
Apr 24, 2007 40.87 40.91 40.31 40.53 855,006 -0.34(-0.84%)
Apr 23, 2007 40.72 41.21 40.66 40.87 741,859 +0.08(+0.18%)
Apr 20, 2007 41.09 41.21 40.60 40.80 1,108,718 +0.13(+0.31%)
Apr 19, 2007 41.56 41.56 40.55 40.67 710,968 -0.17(-0.41%)
Apr 18, 2007 40.44 40.87 40.35 40.84 713,483 +0.33(+0.80%)
Apr 17, 2007 40.06 40.68 39.97 40.52 631,398 +0.39(+0.98%)
Apr 16, 2007 39.97 40.26 39.95 40.12 670,939 +0.19(+0.48%)
Apr 13, 2007 39.69 40.02 39.66 39.93 990,542 +0.13(+0.34%)
Apr 12, 2007 39.73 39.90 39.30 39.80 1,475,457 -0.16(-0.40%)
Apr 11, 2007 40.01 40.39 39.89 39.96 1,984,198 -0.13(-0.33%)
Apr 10, 2007 39.69 40.09 39.65 40.09 612,438 +0.24(+0.61%)
Apr 09, 2007 39.98 40.06 39.56 39.85 685,346 -0.14(-0.36%)
Apr 05, 2007 39.76 40.04 39.70 39.99 858,957 +0.19(+0.48%)
Apr 04, 2007 39.64 39.86 39.59 39.80 981,203 +0.16(+0.40%)
Apr 03, 2007 39.59 40.05 39.46 39.64 1,233,838 +0.09(+0.23%)
Apr 02, 2007 38.84 39.73 38.12 39.55 2,226,895 +1.58(+4.16%)
Mar 30, 2007 37.92 38.09 37.46 37.97 1,237,071 -0.03(-0.09%)
Mar 29, 2007 37.42 38.32 37.42 38.00 1,059,269 -0.11(-0.28%)
Mar 28, 2007 38.26 38.92 37.69 38.11 1,923,242 -0.15(-0.39%)
Mar 27, 2007 37.03 38.92 37.03 38.26 3,305,321 +1.05(+2.83%)
Mar 26, 2007 36.73 37.21 36.34 37.21 1,099,618 +0.55(+1.50%)
Mar 23, 2007 36.72 36.96 36.62 36.66 751,372 -0.13(-0.34%)
Mar 22, 2007 36.92 37.08 36.62 36.78 1,501,080 -0.12(-0.32%)
Mar 21, 2007 36.71 37.00 36.56 36.90 1,404,695 +0.32(+0.87%)
Mar 20, 2007 36.62 36.81 36.53 36.58 996,768 -0.01(-0.02%)
Mar 19, 2007 36.61 36.84 36.42 36.59 1,880,151 +0.19(+0.53%)
Mar 16, 2007 36.75 36.90 36.37 36.40 1,448,757 -0.42(-1.13%)
Mar 15, 2007 36.77 37.07 36.72 36.82 1,190,615 -0.04(-0.11%)
Mar 14, 2007 37.22 37.22 36.17 36.86 2,019,878 -0.16(-0.43%)
Mar 13, 2007 38.03 37.83 36.98 37.02 1,945,046 -1.02(-2.68%)
Mar 12, 2007 37.66 38.17 37.53 38.03 582,496 +0.20(+0.53%)
Mar 09, 2007 38.21 38.32 37.54 37.83 896,792 -0.21(-0.55%)
Mar 08, 2007 38.36 38.42 37.93 38.04 889,608 +0.04(+0.11%)
Mar 07, 2007 38.34 38.34 37.79 38.00 1,268,680 -0.37(-0.96%)
Mar 06, 2007 37.33 38.39 37.27 38.37 1,762,574 +1.19(+3.21%)
Mar 05, 2007 37.21 37.86 36.99 37.17 1,225,457 -0.71(-1.87%)
Mar 02, 2007 38.46 38.61 37.80 37.88 1,378,833 -0.78(-2.01%)
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.