Fidelity National Information Services (NY: FIS )

70.56 +0.77 (+1.10%)
Streaming Delayed Price Updated: 1:22 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 30.00 30.00 29.55 29.65 436,633 -0.36(-1.22%)
Jul 28, 2006 30.28 30.28 29.80 30.01 616,012 +0.39(+1.32%)
Jul 27, 2006 30.29 30.65 29.45 29.62 568,153 -0.67(-2.22%)
Jul 26, 2006 28.99 30.78 28.99 30.29 1,187,059 +1.30(+4.49%)
Jul 25, 2006 28.94 29.14 28.64 28.99 875,919 -0.02(-0.09%)
Jul 24, 2006 28.66 29.07 28.56 29.02 782,492 +0.36(+1.24%)
Jul 21, 2006 28.94 29.14 28.43 28.66 667,487 -0.37(-1.29%)
Jul 20, 2006 29.37 29.61 28.96 29.03 521,862 -0.30(-1.02%)
Jul 19, 2006 28.69 29.33 28.63 29.33 642,774 +0.63(+2.20%)
Jul 18, 2006 28.51 28.74 28.37 28.70 821,791 +0.21(+0.73%)
Jul 17, 2006 27.96 28.62 27.96 28.49 758,020 +0.51(+1.81%)
Jul 14, 2006 28.25 28.25 27.79 27.99 307,403 -0.22(-0.76%)
Jul 13, 2006 28.62 28.66 28.02 28.20 638,073 -0.46(-1.59%)
Jul 12, 2006 29.03 29.43 28.44 28.66 863,020 -0.47(-1.62%)
Jul 11, 2006 28.83 29.20 28.67 29.13 522,465 +0.36(+1.24%)
Jul 10, 2006 29.24 29.41 28.66 28.78 1,086,038 -0.46(-1.59%)
Jul 07, 2006 29.27 29.51 29.12 29.24 632,166 -0.07(-0.25%)
Jul 06, 2006 29.25 29.44 29.01 29.32 660,857 +0.17(+0.57%)
Jul 05, 2006 29.70 29.78 28.98 29.15 1,221,778 -0.54(-1.82%)
Jul 03, 2006 29.34 29.79 29.27 29.69 958,375 +0.32(+1.10%)
Jun 30, 2006 30.02 30.03 29.32 29.37 4,642,515 -0.66(-2.21%)
Jun 29, 2006 29.27 30.07 29.07 30.03 1,233,471 +0.85(+2.90%)
Jun 28, 2006 29.38 29.69 29.05 29.18 617,459 -0.24(-0.82%)
Jun 27, 2006 29.94 29.98 29.37 29.42 834,811 -0.54(-1.80%)
Jun 26, 2006 29.80 30.27 29.72 29.96 1,035,768 +0.14(+0.47%)
Jun 23, 2006 29.38 29.91 29.16 29.82 670,742 +0.34(+1.15%)
Jun 22, 2006 29.83 30.30 29.23 29.48 573,578 -0.35(-1.17%)
Jun 21, 2006 29.51 29.95 29.45 29.83 461,949 +0.27(+0.93%)
Jun 20, 2006 30.19 30.24 29.50 29.56 705,340 -0.68(-2.25%)
Jun 19, 2006 30.93 30.97 30.03 30.24 1,035,768 -0.75(-2.41%)
Jun 16, 2006 30.82 31.33 30.53 30.98 827,819 +0.64(+2.10%)
Jun 15, 2006 29.45 30.46 29.39 30.34 587,441 +1.12(+3.83%)
Jun 14, 2006 29.16 29.46 28.88 29.22 654,588 +0.07(+0.23%)
Jun 13, 2006 29.40 29.59 28.88 29.16 685,449 -0.28(-0.96%)
Jun 12, 2006 30.23 30.28 29.37 29.44 497,752 -0.84(-2.77%)
Jun 09, 2006 30.36 30.48 30.00 30.28 513,303 -0.09(-0.30%)
Jun 08, 2006 30.18 30.37 29.64 30.37 761,034 +0.02(+0.05%)
Jun 07, 2006 30.62 30.78 30.34 30.35 683,158 -0.22(-0.73%)
Jun 06, 2006 30.78 30.83 30.10 30.58 543,320 -0.12(-0.41%)
Jun 05, 2006 31.23 31.30 30.61 30.70 335,973 -0.57(-1.83%)
Jun 02, 2006 31.27 31.38 30.84 31.27 617,579 +0.38(+1.23%)
Jun 01, 2006 30.48 31.07 30.45 30.89 596,362 +0.41(+1.36%)
May 31, 2006 30.11 30.65 30.05 30.48 578,762 +0.51(+1.69%)
May 30, 2006 30.91 31.00 29.86 29.97 842,888 -1.10(-3.55%)
May 26, 2006 30.70 31.13 30.67 31.07 599,979 +0.39(+1.27%)
May 25, 2006 30.58 30.78 30.34 30.68 890,505 +0.18(+0.60%)
May 24, 2006 30.34 30.65 29.95 30.50 603,957 +0.10(+0.33%)
May 23, 2006 30.36 30.44 29.95 30.40 1,327,982 +0.15(+0.49%)
May 22, 2006 30.71 30.78 30.06 30.25 1,330,393 -0.56(-1.80%)
May 19, 2006 30.92 31.07 30.47 30.81 725,954 +0.04(+0.13%)
May 18, 2006 31.02 31.27 30.68 30.77 1,397,058 -0.22(-0.70%)
May 17, 2006 31.15 31.24 30.86 30.98 1,242,271 -0.25(-0.80%)
May 16, 2006 30.87 31.30 30.83 31.23 1,637,435 +0.28(+0.91%)
May 15, 2006 30.82 31.18 30.55 30.95 1,332,925 +0.12(+0.38%)
May 12, 2006 30.92 31.06 30.78 30.83 509,566 -0.11(-0.35%)
May 11, 2006 31.08 31.11 30.82 30.94 1,009,488 -0.14(-0.45%)
May 10, 2006 31.01 31.30 30.48 31.08 1,475,657 -0.01(-0.03%)
May 09, 2006 31.75 31.82 30.97 31.09 908,467 -0.73(-2.29%)
May 08, 2006 31.85 32.04 31.67 31.82 547,057 -0.36(-1.13%)
May 05, 2006 31.99 32.33 31.91 32.19 842,767 +0.25(+0.78%)
May 04, 2006 32.02 32.14 31.90 31.94 595,880 -0.08(-0.26%)
May 03, 2006 31.74 32.14 31.73 32.02 669,657 +0.28(+0.89%)
May 02, 2006 31.48 31.74 31.36 31.74 697,504 +0.26(+0.82%)
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.