Fidelity National Information Services (NY: FIS )

65.98 +0.05 (+0.08%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 30.32 30.86 30.25 30.69 574,833 +0.51(+1.69%)
May 30, 2006 31.12 31.21 30.07 30.18 837,166 -1.11(-3.55%)
May 26, 2006 30.91 31.34 30.88 31.29 595,906 +0.39(+1.27%)
May 25, 2006 30.79 30.99 30.55 30.89 884,460 +0.18(+0.60%)
May 24, 2006 30.55 30.86 30.16 30.71 599,857 +0.10(+0.33%)
May 23, 2006 30.57 30.64 30.15 30.61 1,318,967 +0.15(+0.49%)
May 22, 2006 30.92 30.99 30.27 30.46 1,321,362 -0.56(-1.80%)
May 19, 2006 31.14 31.29 30.68 31.02 721,026 +0.04(+0.13%)
May 18, 2006 31.24 31.49 30.89 30.98 1,387,574 -0.22(-0.70%)
May 17, 2006 31.36 31.45 31.07 31.19 1,233,838 -0.25(-0.80%)
May 16, 2006 31.08 31.51 31.04 31.45 1,626,319 +0.28(+0.91%)
May 15, 2006 31.03 31.40 30.76 31.16 1,323,876 +0.12(+0.38%)
May 12, 2006 31.14 31.27 30.99 31.04 506,107 -0.11(-0.35%)
May 11, 2006 31.29 31.32 31.03 31.15 1,002,635 -0.14(-0.45%)
May 10, 2006 31.22 31.51 30.69 31.29 1,465,639 -0.01(-0.03%)
May 09, 2006 31.96 32.04 31.18 31.30 902,300 -0.74(-2.29%)
May 08, 2006 32.07 32.26 31.89 32.04 543,343 -0.37(-1.13%)
May 05, 2006 32.21 32.55 32.13 32.41 837,046 +0.25(+0.78%)
May 04, 2006 32.24 32.36 32.12 32.16 591,835 -0.08(-0.26%)
May 03, 2006 31.95 32.36 31.95 32.24 665,111 +0.28(+0.89%)
May 02, 2006 31.70 31.95 31.58 31.95 692,769 +0.26(+0.82%)
May 01, 2006 31.74 31.77 31.52 31.70 1,635,419 -0.04(-0.13%)
Apr 28, 2006 31.82 32.40 31.57 31.74 1,233,000 +0.02(+0.05%)
Apr 27, 2006 30.74 32.74 30.74 31.72 3,735,159 -0.68(-2.09%)
Apr 26, 2006 32.36 32.59 32.16 32.40 908,406 +0.07(+0.21%)
Apr 25, 2006 32.65 32.65 32.20 32.33 474,857 -0.33(-1.00%)
Apr 24, 2006 32.47 32.66 32.21 32.66 508,980 +0.03(+0.08%)
Apr 21, 2006 32.66 32.76 32.36 32.63 345,546 +0.02(+0.05%)
Apr 20, 2006 32.36 32.90 32.21 32.61 449,833 +0.23(+0.70%)
Apr 19, 2006 32.26 32.46 32.05 32.39 491,619 -0.08(-0.23%)
Apr 18, 2006 32.04 32.71 32.00 32.46 752,635 +0.42(+1.30%)
Apr 17, 2006 31.80 32.05 31.71 32.05 415,829 +0.17(+0.52%)
Apr 13, 2006 31.85 31.95 30.90 31.88 579,024 +0.02(+0.08%)
Apr 12, 2006 32.00 32.20 31.60 31.85 452,227 -0.19(-0.60%)
Apr 11, 2006 32.21 32.35 31.87 32.05 489,703 -0.17(-0.52%)
Apr 10, 2006 32.57 32.61 32.10 32.21 709,052 -0.44(-1.36%)
Apr 07, 2006 32.57 32.79 32.45 32.66 909,963 -0.43(-1.31%)
Apr 06, 2006 33.41 33.43 32.78 33.09 426,605 -0.45(-1.34%)
Apr 05, 2006 33.41 33.60 33.20 33.54 416,787 +0.10(+0.30%)
Apr 04, 2006 33.02 33.47 32.57 33.44 651,821 +0.09(+0.28%)
Apr 03, 2006 33.87 33.87 33.14 33.35 554,478 -0.52(-1.53%)
Mar 31, 2006 33.68 33.98 33.17 33.87 952,228 +0.32(+0.95%)
Mar 30, 2006 33.55 33.66 33.25 33.55 803,162 -0.08(-0.22%)
Mar 29, 2006 33.86 33.86 33.32 33.63 1,030,293 -0.28(-0.84%)
Mar 28, 2006 33.53 34.11 33.46 33.91 2,684,152 +0.50(+1.50%)
Mar 27, 2006 33.36 33.42 33.00 33.41 805,197 -0.05(-0.15%)
Mar 24, 2006 33.41 33.51 33.27 33.46 623,085 +0.09(+0.28%)
Mar 23, 2006 33.54 33.54 33.24 33.37 544,660 -0.12(-0.35%)
Mar 22, 2006 33.33 33.68 33.27 33.48 488,985 +0.07(+0.20%)
Mar 21, 2006 33.66 33.78 33.03 33.42 767,482 -0.15(-0.45%)
Mar 20, 2006 33.47 33.66 33.16 33.57 513,530 +0.07(+0.20%)
Mar 17, 2006 33.37 33.75 33.07 33.50 750,240 +0.30(+0.91%)
Mar 16, 2006 33.32 33.32 33.12 33.20 716,955 -0.17(-0.50%)
Mar 15, 2006 33.20 33.39 33.03 33.37 617,218 +0.13(+0.38%)
Mar 14, 2006 33.28 33.38 32.85 33.24 359,914 -0.13(-0.38%)
Mar 13, 2006 33.28 33.76 33.27 33.37 523,109 +0.13(+0.38%)
Mar 10, 2006 33.21 33.24 32.91 33.24 564,895 +0.07(+0.20%)
Mar 09, 2006 33.19 33.32 32.96 33.17 940,973 +0.03(+0.08%)
Mar 08, 2006 33.38 33.40 32.92 33.15 925,288 -0.25(-0.75%)
Mar 07, 2006 33.58 33.70 33.30 33.40 661,519 -0.23(-0.67%)
Mar 06, 2006 33.49 33.64 33.12 33.63 511,854 +0.08(+0.25%)
Mar 03, 2006 33.58 33.85 33.49 33.54 461,327 -0.14(-0.42%)
Mar 02, 2006 33.28 33.81 33.15 33.68 762,692 +0.28(+0.83%)
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.