Fidelity National Information Services (NY: FIS )

124.43 USD -0.19 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 47.50 47.59 46.81 47.40 613,000 +0.44(+0.94%)
Aug 30, 2007 46.85 47.50 46.64 46.96 510,600 -0.24(-0.51%)
Aug 29, 2007 46.82 47.38 46.58 47.20 616,800 +0.71(+1.53%)
Aug 28, 2007 47.55 47.68 46.39 46.49 584,400 -1.25(-2.62%)
Aug 27, 2007 48.10 48.34 47.62 47.74 327,100 -0.47(-0.97%)
Aug 24, 2007 47.64 48.21 47.50 48.21 851,600 +0.46(+0.96%)
Aug 23, 2007 48.25 48.55 47.65 47.75 1,302,800 -0.31(-0.65%)
Aug 22, 2007 49.00 49.24 47.94 48.06 1,108,000 -0.29(-0.60%)
Aug 21, 2007 48.00 48.81 47.99 48.35 1,404,988 +0.28(+0.58%)
Aug 20, 2007 48.06 48.63 47.31 48.07 806,500 +0.01(+0.02%)
Aug 17, 2007 47.00 48.67 45.88 48.06 2,044,212 +1.01(+2.15%)
Aug 16, 2007 46.23 47.34 43.60 47.05 2,565,362 +0.07(+0.15%)
Aug 15, 2007 48.28 49.18 46.76 46.98 1,200,859 -1.25(-2.59%)
Aug 14, 2007 49.50 49.72 48.16 48.23 845,100 -1.22(-2.47%)
Aug 13, 2007 49.80 50.90 49.27 49.45 1,094,800 -0.10(-0.20%)
Aug 10, 2007 49.59 50.23 47.61 49.55 1,199,100 -0.16(-0.32%)
Aug 09, 2007 50.00 51.40 49.71 49.71 2,069,500 -1.09(-2.15%)
Aug 08, 2007 50.23 53.24 49.96 50.80 2,337,400 +0.99(+1.99%)
Aug 07, 2007 49.02 50.51 48.57 49.81 2,575,328 -0.08(-0.16%)
Aug 06, 2007 49.71 50.35 48.59 49.89 2,133,973 +0.08(+0.16%)
Aug 03, 2007 49.97 50.53 49.70 49.81 1,695,300 -0.72(-1.42%)
Aug 02, 2007 50.01 50.79 49.62 50.53 1,490,800 +0.82(+1.65%)
Aug 01, 2007 50.40 51.42 49.30 49.71 3,642,547 +0.08(+0.16%)
Jul 31, 2007 51.18 51.54 49.62 49.63 2,550,227 -1.20(-2.36%)
Jul 30, 2007 50.90 51.10 49.73 50.83 2,646,700 +0.32(+0.63%)
Jul 27, 2007 52.11 52.14 50.47 50.51 2,596,300 -1.92(-3.66%)
Jul 26, 2007 54.30 54.30 51.53 52.43 2,379,000 -2.37(-4.32%)
Jul 25, 2007 54.00 55.85 53.22 54.80 2,037,864 -1.04(-1.86%)
Jul 24, 2007 56.07 56.57 55.56 55.84 870,608 -0.44(-0.78%)
Jul 23, 2007 56.15 56.67 56.09 56.28 731,400 +0.04(+0.07%)
Jul 20, 2007 57.40 57.40 56.05 56.24 891,651 -1.15(-2.00%)
Jul 19, 2007 56.90 57.45 56.87 57.39 587,400 +0.69(+1.22%)
Jul 18, 2007 56.81 57.09 56.15 56.70 756,107 +0.00(+0.00%)
Jul 17, 2007 57.38 57.42 56.65 56.70 1,087,000 -0.97(-1.68%)
Jul 16, 2007 56.10 57.80 56.10 57.67 1,059,108 +0.73(+1.28%)
Jul 13, 2007 56.63 57.20 56.59 56.94 448,800 +0.32(+0.57%)
Jul 12, 2007 56.19 56.62 55.79 56.62 761,300 +0.70(+1.25%)
Jul 11, 2007 55.17 56.19 55.09 55.92 720,700 +0.75(+1.36%)
Jul 10, 2007 55.70 55.80 55.13 55.17 497,000 -0.60(-1.08%)
Jul 09, 2007 56.25 56.54 55.49 55.77 695,600 -0.53(-0.94%)
Jul 06, 2007 56.23 56.53 55.66 56.30 677,700 -0.07(-0.12%)
Jul 05, 2007 54.89 56.53 54.38 56.37 1,666,300 +1.67(+3.05%)
Jul 03, 2007 54.82 55.05 54.57 54.70 244,700 -0.08(-0.15%)
Jul 02, 2007 54.30 55.08 54.30 54.78 802,400 +0.50(+0.92%)
Jun 29, 2007 54.43 54.70 53.77 54.28 873,400 -0.35(-0.64%)
Jun 28, 2007 54.18 54.97 54.07 54.63 777,295 +0.22(+0.40%)
Jun 27, 2007 53.00 54.65 52.59 54.41 1,619,800 +1.31(+2.47%)
Jun 26, 2007 53.57 53.67 52.77 53.10 1,238,500 -0.46(-0.86%)
Jun 25, 2007 53.85 53.90 53.33 53.56 1,053,005 -0.24(-0.45%)
Jun 22, 2007 54.73 54.82 53.61 53.80 1,511,700 -1.03(-1.88%)
Jun 21, 2007 54.92 55.11 54.49 54.83 788,800 -0.10(-0.18%)
Jun 20, 2007 55.09 55.30 54.74 54.93 963,300 -0.16(-0.29%)
Jun 19, 2007 54.16 55.37 53.94 55.09 1,506,500 +0.91(+1.68%)
Jun 18, 2007 54.50 54.56 53.98 54.18 893,900 +0.17(+0.31%)
Jun 15, 2007 54.55 54.88 53.98 54.01 1,229,300 -0.27(-0.50%)
Jun 14, 2007 54.40 54.45 53.89 54.28 1,356,300 -0.21(-0.39%)
Jun 13, 2007 53.30 54.49 53.29 54.49 1,378,500 +1.57(+2.97%)
Jun 12, 2007 52.42 53.57 52.13 52.92 1,525,500 +0.38(+0.72%)
Jun 11, 2007 52.24 52.82 51.80 52.54 696,200 +0.30(+0.57%)
Jun 08, 2007 51.46 52.30 51.45 52.24 2,254,000 -0.44(-0.84%)
Jun 07, 2007 53.17 53.23 52.67 52.68 1,170,706 -0.49(-0.92%)
Jun 06, 2007 53.37 53.37 52.95 53.17 1,057,300 -0.20(-0.37%)
Jun 05, 2007 53.49 53.42 52.83 53.37 602,500 -0.12(-0.22%)
Jun 04, 2007 53.68 53.95 53.26 53.49 1,209,800 -0.42(-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.