Fidelity National Information Services (NY: FIS )

75.39 -2.42 (-3.11%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 29.76 30.53 29.76 30.39 448,206 +0.59(+1.98%)
Aug 30, 2006 29.89 30.24 29.80 29.80 478,223 -0.03(-0.11%)
Aug 29, 2006 29.92 30.03 29.60 29.84 255,205 +0.00(+0.00%)
Aug 28, 2006 29.38 29.85 29.31 29.84 457,127 +0.51(+1.75%)
Aug 25, 2006 29.37 29.46 29.28 29.32 214,820 -0.10(-0.34%)
Aug 24, 2006 29.61 29.66 29.23 29.42 224,947 -0.28(-0.95%)
Aug 23, 2006 29.80 29.97 29.40 29.71 760,311 -0.10(-0.33%)
Aug 22, 2006 29.95 30.11 29.68 29.80 454,595 -0.14(-0.47%)
Aug 21, 2006 30.36 30.45 29.87 29.95 200,595 -0.53(-1.74%)
Aug 18, 2006 30.33 30.48 30.28 30.48 369,004 +0.07(+0.25%)
Aug 17, 2006 30.00 30.47 29.72 30.40 882,790 +0.41(+1.35%)
Aug 16, 2006 29.86 30.04 29.63 30.00 310,055 +0.29(+0.98%)
Aug 15, 2006 29.61 29.87 29.54 29.71 214,459 +0.30(+1.02%)
Aug 14, 2006 29.37 29.80 29.32 29.41 174,315 +0.10(+0.34%)
Aug 11, 2006 29.53 29.58 29.20 29.31 219,763 -0.25(-0.84%)
Aug 10, 2006 29.14 29.60 29.06 29.56 295,830 +0.34(+1.16%)
Aug 09, 2006 29.51 29.60 29.20 29.22 306,197 -0.09(-0.31%)
Aug 08, 2006 29.46 29.61 29.16 29.31 285,222 -0.13(-0.45%)
Aug 07, 2006 29.63 29.65 29.34 29.44 390,101 -0.29(-0.98%)
Aug 04, 2006 30.37 30.55 29.53 29.73 649,284 -0.39(-1.29%)
Aug 03, 2006 29.96 30.19 29.70 30.12 303,304 +0.12(+0.39%)
Aug 02, 2006 29.24 30.45 29.20 30.00 586,236 +0.80(+2.76%)
Aug 01, 2006 29.50 29.61 29.03 29.20 455,077 -0.45(-1.51%)
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%)
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.