Fidelity National Information Services (NY: FIS )

67.85 -1.88 (-2.70%)
Streaming Delayed Price Updated: 11:37 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 16.30 16.45 15.71 15.83 4,000,798 -0.63(-3.81%)
Jul 30, 2008 16.80 16.91 16.18 16.45 2,503,956 -0.34(-2.04%)
Jul 29, 2008 16.80 16.80 16.17 16.80 2,504,240 +0.57(+3.50%)
Jul 28, 2008 16.33 16.50 16.19 16.23 1,686,090 -0.11(-0.66%)
Jul 25, 2008 16.92 16.93 16.21 16.34 2,402,711 -0.47(-2.78%)
Jul 24, 2008 17.26 17.26 16.75 16.80 1,433,011 -0.33(-1.90%)
Jul 23, 2008 17.47 17.71 16.96 17.13 2,073,898 +0.09(+0.54%)
Jul 22, 2008 17.11 17.11 16.40 17.04 2,436,379 +0.47(+2.82%)
Jul 21, 2008 16.97 17.15 15.39 16.57 3,943,658 -0.84(-4.80%)
Jul 18, 2008 17.19 17.41 16.45 17.41 2,469,330 +0.23(+1.36%)
Jul 17, 2008 16.62 17.48 16.59 17.17 3,543,319 +0.47(+2.80%)
Jul 16, 2008 16.50 16.75 16.05 16.70 4,191,551 +0.19(+1.16%)
Jul 15, 2008 16.85 17.28 15.70 16.51 4,497,057 -0.50(-2.95%)
Jul 14, 2008 17.55 17.56 16.95 17.01 3,282,921 -0.36(-2.07%)
Jul 11, 2008 17.46 17.67 17.16 17.37 2,282,688 -0.17(-0.95%)
Jul 10, 2008 18.21 18.25 17.28 17.54 3,857,997 -0.63(-3.49%)
Jul 09, 2008 17.60 18.49 17.60 18.17 4,880,058 +0.59(+3.37%)
Jul 08, 2008 16.52 17.64 16.48 17.58 4,451,557 +1.09(+6.64%)
Jul 07, 2008 16.90 17.16 16.40 16.49 4,778,888 -0.33(-1.99%)
Jul 04, 2008 17.00 17.41 16.67 16.82 3,161,790 +0.00(+0.00%)
Jul 03, 2008 17.00 17.41 16.67 16.82 3,161,790 -14.29(-45.93%)
Jul 02, 2008 30.90 31.32 30.86 31.11 2,775,148 +0.12(+0.38%)
Jul 01, 2008 30.49 31.02 30.39 30.99 1,808,000 +0.17(+0.54%)
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%)
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.