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 (%)
Jun 30, 2008 31.04 31.40 30.50 30.83 1,610,249 -0.05(-0.16%)
Jun 27, 2008 31.16 31.34 30.59 30.88 2,170,274 -0.14(-0.46%)
Jun 26, 2008 31.55 31.70 30.88 31.02 1,233,343 -0.95(-2.98%)
Jun 25, 2008 31.47 32.30 31.47 31.97 1,741,112 +0.53(+1.67%)
Jun 24, 2008 31.42 31.78 31.23 31.45 1,139,106 -0.23(-0.74%)
Jun 23, 2008 32.20 32.26 31.59 31.68 1,005,759 -0.48(-1.48%)
Jun 20, 2008 33.58 33.58 32.04 32.16 1,706,784 -0.71(-2.16%)
Jun 19, 2008 32.42 32.92 32.26 32.87 1,363,765 +0.46(+1.42%)
Jun 18, 2008 32.90 32.94 32.28 32.41 912,755 -0.47(-1.42%)
Jun 17, 2008 33.47 33.47 32.83 32.87 935,236 -0.38(-1.13%)
Jun 16, 2008 33.12 33.43 32.86 33.25 822,356 -0.15(-0.45%)
Jun 13, 2008 32.87 33.45 32.86 33.40 1,576,089 +0.72(+2.20%)
Jun 12, 2008 32.19 32.99 32.19 32.68 1,841,005 +0.61(+1.90%)
Jun 11, 2008 32.42 33.05 32.07 32.07 2,642,991 -0.56(-1.71%)
Jun 10, 2008 32.73 33.17 31.85 32.63 2,292,887 +0.36(+1.11%)
Jun 09, 2008 33.06 33.41 31.97 32.27 3,770,152 -1.23(-3.66%)
Jun 06, 2008 34.69 34.97 33.33 33.50 3,885,213 -1.71(-4.86%)
Jun 05, 2008 34.54 35.21 34.31 35.21 2,515,316 +0.84(+2.45%)
Jun 04, 2008 33.62 34.46 33.55 34.37 3,418,135 +0.75(+2.24%)
Jun 03, 2008 33.68 33.87 33.38 33.62 1,888,699 -0.08(-0.22%)
Jun 02, 2008 33.74 33.99 33.50 33.69 2,675,556 +0.05(+0.15%)
May 30, 2008 34.06 34.25 33.60 33.64 3,772,676 -0.18(-0.54%)
May 29, 2008 33.66 35.04 33.66 33.83 5,928,714 +0.27(+0.80%)
May 28, 2008 32.87 33.85 32.75 33.56 3,261,695 +1.03(+3.16%)
May 27, 2008 31.97 32.59 31.97 32.53 907,011 +0.69(+2.18%)
May 26, 2008 32.30 32.54 31.77 31.84 0 +0.00(+0.00%)
May 23, 2008 32.30 32.54 31.77 31.84 1,019,697 -0.63(-1.95%)
May 22, 2008 32.47 32.70 32.25 32.47 1,289,864 +0.01(+0.03%)
May 21, 2008 32.49 32.81 32.37 32.46 1,805,537 +0.06(+0.18%)
May 20, 2008 32.80 32.80 32.19 32.41 1,064,121 -0.48(-1.47%)
May 19, 2008 32.84 33.41 32.66 32.89 1,189,914 +0.13(+0.41%)
May 16, 2008 33.10 33.24 32.32 32.76 1,819,121 -0.41(-1.23%)
May 15, 2008 32.66 33.24 32.41 33.17 1,609,392 +0.50(+1.53%)
May 14, 2008 32.12 32.92 32.03 32.66 3,039,941 +0.79(+2.46%)
May 13, 2008 31.11 31.96 31.11 31.88 2,351,940 +0.53(+1.71%)
May 12, 2008 30.89 31.44 30.89 31.34 1,179,598 +0.44(+1.43%)
May 09, 2008 30.74 31.14 30.69 30.90 651,673 -0.28(-0.91%)
May 08, 2008 31.14 31.41 31.04 31.19 1,285,102 +0.03(+0.11%)
May 07, 2008 31.75 31.95 31.06 31.15 1,386,812 -0.55(-1.74%)
May 06, 2008 30.84 31.82 30.81 31.70 2,256,383 +0.62(+1.99%)
May 05, 2008 30.98 31.46 30.93 31.09 1,247,656 -0.23(-0.72%)
May 02, 2008 31.34 31.52 31.10 31.31 1,496,780 +0.38(+1.21%)
May 01, 2008 30.15 31.01 30.08 30.94 4,377,548 +0.82(+2.72%)
Apr 30, 2008 30.27 30.43 29.89 30.12 3,427,169 -0.23(-0.74%)
Apr 29, 2008 30.94 30.94 30.08 30.34 3,668,459 -0.57(-1.84%)
Apr 28, 2008 30.55 31.30 30.34 30.91 3,326,060 +0.53(+1.73%)
Apr 25, 2008 30.84 31.16 29.73 30.38 8,093,295 -1.71(-5.33%)
Apr 24, 2008 31.82 32.16 31.60 32.10 2,135,494 +0.48(+1.53%)
Apr 23, 2008 31.46 31.65 31.17 31.61 2,010,852 +0.48(+1.56%)
Apr 22, 2008 31.53 31.77 30.87 31.13 1,333,978 -0.59(-1.87%)
Apr 21, 2008 31.80 31.80 31.33 31.72 1,764,070 -0.08(-0.24%)
Apr 18, 2008 30.34 32.07 30.33 31.80 3,353,405 +1.80(+5.99%)
Apr 17, 2008 29.98 30.25 29.90 30.00 1,557,812 -0.01(-0.03%)
Apr 16, 2008 29.33 30.31 29.15 30.01 2,036,825 +0.86(+2.95%)
Apr 15, 2008 29.28 29.49 28.80 29.15 2,525,418 -0.01(-0.03%)
Apr 14, 2008 29.36 29.36 28.49 29.16 3,585,203 -0.27(-0.91%)
Apr 11, 2008 29.85 30.04 29.42 29.42 1,665,867 -0.74(-2.46%)
Apr 10, 2008 30.45 30.61 29.93 30.17 2,068,650 -0.34(-1.12%)
Apr 09, 2008 30.98 31.24 30.33 30.51 1,655,856 -0.50(-1.62%)
Apr 08, 2008 31.58 31.63 30.96 31.01 2,309,282 -0.48(-1.51%)
Apr 07, 2008 31.97 31.97 31.44 31.49 1,223,202 -0.38(-1.18%)
Apr 04, 2008 31.66 31.96 31.47 31.86 1,838,390 +0.35(+1.11%)
Apr 03, 2008 31.55 31.88 31.27 31.51 1,844,004 -0.09(-0.29%)
Apr 02, 2008 31.85 32.45 31.50 31.60 2,563,594 -0.13(-0.42%)
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.