Fidelity National Information Services (NY: FIS )

72.87 -1.19 (-1.61%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 45.46 45.69 44.91 45.33 1,045,739 -0.29(-0.64%)
Jun 28, 2007 45.25 45.91 45.16 45.63 930,670 +0.18(+0.40%)
Jun 27, 2007 44.27 45.64 43.92 45.44 1,939,419 +1.09(+2.47%)
Jun 26, 2007 44.74 44.83 44.07 44.35 1,482,880 -0.38(-0.86%)
Jun 25, 2007 44.98 45.02 44.54 44.73 1,260,784 -0.20(-0.45%)
Jun 22, 2007 45.71 45.79 44.77 44.93 1,809,988 -0.86(-1.88%)
Jun 21, 2007 45.87 46.03 45.51 45.79 944,446 -0.08(-0.18%)
Jun 20, 2007 46.01 46.19 45.72 45.88 1,153,378 -0.13(-0.29%)
Jun 19, 2007 45.23 46.24 45.05 46.01 1,803,762 +0.76(+1.68%)
Jun 18, 2007 45.52 45.57 45.08 45.25 1,070,284 +0.14(+0.31%)
Jun 15, 2007 45.56 45.84 45.08 45.11 1,471,865 -0.23(-0.50%)
Jun 14, 2007 45.43 45.48 45.01 45.33 1,623,925 -0.18(-0.39%)
Jun 13, 2007 44.52 45.51 44.51 45.51 1,650,505 +1.31(+2.97%)
Jun 12, 2007 43.78 44.74 43.54 44.20 1,826,511 +0.32(+0.72%)
Jun 11, 2007 43.63 44.12 43.26 43.88 833,574 +0.25(+0.57%)
Jun 08, 2007 42.98 43.68 42.97 43.63 2,698,759 -0.37(-0.84%)
Jun 07, 2007 44.41 44.46 43.99 44.00 1,401,709 -0.41(-0.92%)
Jun 06, 2007 44.57 44.57 44.22 44.41 1,265,926 -0.17(-0.37%)
Jun 05, 2007 44.67 44.62 44.12 44.57 721,385 -0.10(-0.22%)
Jun 04, 2007 44.83 45.06 44.48 44.67 1,448,517 -0.35(-0.78%)
Jun 01, 2007 45.07 45.18 44.89 45.03 1,636,137 -0.01(-0.02%)
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%)
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.