Fidelity National Information Services (NY: FIS )

69.23 +0.47 (+0.68%)
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 39.40 39.48 38.83 39.32 738,973 +0.36(+0.94%)
Aug 30, 2007 38.86 39.40 38.69 38.95 615,530 -0.20(-0.51%)
Aug 29, 2007 38.84 39.30 38.64 39.15 743,554 +0.59(+1.53%)
Aug 28, 2007 39.44 39.55 38.48 38.56 704,496 -1.04(-2.62%)
Aug 27, 2007 39.90 40.10 39.50 39.60 394,320 -0.39(-0.97%)
Aug 24, 2007 39.52 39.99 39.40 39.99 1,026,607 +0.38(+0.96%)
Aug 23, 2007 40.02 40.27 39.53 39.61 1,570,530 -0.26(-0.65%)
Aug 22, 2007 40.65 40.85 39.77 39.87 1,335,698 -0.24(-0.60%)
Aug 21, 2007 39.82 40.49 39.81 40.11 1,693,718 +0.23(+0.58%)
Aug 20, 2007 39.87 40.34 39.24 39.88 972,238 +0.01(+0.02%)
Aug 17, 2007 38.99 40.37 38.06 39.87 2,464,305 +0.84(+2.15%)
Aug 16, 2007 38.35 39.27 36.17 39.03 3,092,553 +0.06(+0.15%)
Aug 15, 2007 40.05 40.80 38.79 38.97 1,447,640 -1.04(-2.59%)
Aug 14, 2007 41.06 41.24 39.95 40.01 1,018,771 -1.01(-2.47%)
Aug 13, 2007 41.31 42.22 40.87 41.02 1,319,785 -0.08(-0.20%)
Aug 10, 2007 41.14 41.67 39.49 41.10 1,445,519 -0.13(-0.32%)
Aug 09, 2007 41.48 42.64 41.24 41.24 2,494,790 -0.90(-2.15%)
Aug 08, 2007 41.67 44.16 41.44 42.14 2,817,744 +0.82(+1.99%)
Aug 07, 2007 40.66 41.90 40.29 41.32 3,104,567 -0.07(-0.16%)
Aug 06, 2007 41.24 41.77 40.31 41.39 2,572,512 +0.07(+0.16%)
Aug 03, 2007 41.45 41.92 41.23 41.32 2,043,690 -0.60(-1.42%)
Aug 02, 2007 41.48 42.13 41.16 41.92 1,797,165 +0.68(+1.65%)
Aug 01, 2007 41.81 42.65 40.90 41.24 4,391,104 +0.07(+0.16%)
Jul 31, 2007 42.46 42.75 41.16 41.17 3,074,308 -1.00(-2.36%)
Jul 30, 2007 42.22 42.39 41.25 42.16 3,190,606 +0.27(+0.63%)
Jul 27, 2007 43.23 43.25 41.87 41.90 3,129,849 -1.59(-3.66%)
Jul 26, 2007 45.04 45.04 42.75 43.49 2,867,893 -1.97(-4.32%)
Jul 25, 2007 44.79 46.33 44.15 45.46 2,456,652 -0.86(-1.86%)
Jul 24, 2007 46.51 46.93 46.09 46.32 1,049,521 -0.36(-0.78%)
Jul 23, 2007 46.58 47.01 46.53 46.69 881,705 +0.03(+0.07%)
Jul 20, 2007 47.62 47.62 46.50 46.65 1,074,888 -0.95(-2.00%)
Jul 19, 2007 47.20 47.66 47.18 47.61 708,112 +0.57(+1.22%)
Jul 18, 2007 47.13 47.36 46.58 47.03 911,489 +0.00(+0.00%)
Jul 17, 2007 47.60 47.63 46.99 47.03 1,310,382 -0.80(-1.68%)
Jul 16, 2007 46.54 47.95 46.54 47.84 1,276,758 +0.61(+1.28%)
Jul 13, 2007 46.98 47.45 46.94 47.23 541,030 +0.27(+0.57%)
Jul 12, 2007 46.61 46.97 46.28 46.97 917,750 +0.58(+1.25%)
Jul 11, 2007 45.77 46.61 45.70 46.39 868,806 +0.62(+1.36%)
Jul 10, 2007 46.20 46.29 45.73 45.77 599,135 -0.50(-1.08%)
Jul 09, 2007 46.66 46.90 46.03 46.26 838,548 -0.44(-0.94%)
Jul 06, 2007 46.64 46.89 46.17 46.70 816,969 -0.06(-0.12%)
Jul 05, 2007 45.53 46.89 45.11 46.76 2,008,730 +1.39(+3.05%)
Jul 03, 2007 45.47 45.67 45.27 45.38 294,986 -0.07(-0.15%)
Jul 02, 2007 45.04 45.69 45.04 45.44 967,296 +0.41(+0.92%)
Jun 29, 2007 45.15 45.38 44.60 45.03 1,052,887 -0.29(-0.64%)
Jun 28, 2007 44.94 45.60 44.85 45.32 937,032 +0.18(+0.40%)
Jun 27, 2007 43.97 45.33 43.62 45.13 1,952,675 +1.09(+2.47%)
Jun 26, 2007 44.44 44.52 43.77 44.05 1,493,016 -0.38(-0.86%)
Jun 25, 2007 44.67 44.71 44.24 44.43 1,269,401 -0.20(-0.45%)
Jun 22, 2007 45.40 45.47 44.47 44.63 1,822,360 -0.85(-1.88%)
Jun 21, 2007 45.56 45.72 45.20 45.48 950,901 -0.08(-0.18%)
Jun 20, 2007 45.70 45.87 45.41 45.57 1,161,261 -0.13(-0.29%)
Jun 19, 2007 44.93 45.93 44.74 45.70 1,816,091 +0.75(+1.68%)
Jun 18, 2007 45.21 45.26 44.78 44.94 1,077,599 +0.14(+0.31%)
Jun 15, 2007 45.25 45.52 44.78 44.80 1,481,925 -0.22(-0.50%)
Jun 14, 2007 45.13 45.17 44.70 45.03 1,635,024 -0.17(-0.39%)
Jun 13, 2007 44.21 45.20 44.21 45.20 1,661,786 +1.30(+2.97%)
Jun 12, 2007 43.48 44.44 43.24 43.90 1,838,996 +0.32(+0.72%)
Jun 11, 2007 43.33 43.82 42.97 43.58 839,271 +0.25(+0.57%)
Jun 08, 2007 42.69 43.38 42.68 43.33 2,717,205 -0.36(-0.84%)
Jun 07, 2007 44.11 44.16 43.69 43.70 1,411,290 -0.41(-0.92%)
Jun 06, 2007 44.27 44.27 43.92 44.11 1,274,579 -0.17(-0.37%)
Jun 05, 2007 44.37 44.31 43.82 44.27 726,316 -0.10(-0.22%)
Jun 04, 2007 44.53 44.75 44.18 44.37 1,458,418 -0.35(-0.78%)
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.