Fidelity National Information Services (NY: FIS )

96.73 -1.57 (-1.60%)
Official Closing Price Updated: 4:10 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 40.78 41.01 40.23 40.28 3,150,934 -0.22(-0.54%)
May 29, 2008 40.30 41.95 40.30 40.50 4,951,654 +0.32(+0.80%)
May 28, 2008 39.35 40.53 39.21 40.18 2,724,163 +1.23(+3.16%)
May 27, 2008 38.28 39.02 38.28 38.95 757,535 +0.83(+2.18%)
May 26, 2008 38.67 38.96 38.04 38.12 0 +0.00(+0.00%)
May 23, 2008 38.67 38.96 38.04 38.12 851,650 -0.76(-1.95%)
May 22, 2008 38.88 39.15 38.61 38.88 1,077,293 +0.01(+0.03%)
May 21, 2008 38.90 39.29 38.76 38.87 1,507,982 +0.07(+0.18%)
May 20, 2008 39.27 39.27 38.54 38.80 888,753 -0.58(-1.47%)
May 19, 2008 39.32 40.00 39.10 39.38 993,815 +0.16(+0.41%)
May 16, 2008 39.63 39.80 38.70 39.22 1,519,328 -0.49(-1.23%)
May 15, 2008 39.10 39.80 38.80 39.71 1,344,162 +0.60(+1.53%)
May 14, 2008 38.46 39.41 38.35 39.11 2,538,955 +0.94(+2.46%)
May 13, 2008 37.25 38.27 37.25 38.17 1,964,337 +0.64(+1.71%)
May 12, 2008 36.98 37.64 36.98 37.53 985,199 +0.53(+1.43%)
May 09, 2008 36.80 37.28 36.75 37.00 544,277 -0.34(-0.91%)
May 08, 2008 37.28 37.61 37.17 37.34 1,073,316 +0.04(+0.11%)
May 07, 2008 38.02 38.26 37.19 37.30 1,158,264 -0.66(-1.74%)
May 06, 2008 36.93 38.10 36.89 37.96 1,884,528 +0.74(+1.99%)
May 05, 2008 37.09 37.67 37.03 37.22 1,042,041 -0.27(-0.72%)
May 02, 2008 37.52 37.74 37.24 37.49 1,250,109 +0.45(+1.21%)
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.