Recent Quotes
My Watchlist
Indicators
Local Stocks
Buffalo Local Index
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Fidelity National Information Services (NY: FIS )

125.40 USD +0.30 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2006 40.32 40.68 39.72 40.55 795,300 +0.38(+0.95%)
Mar 30, 2006 40.17 40.30 39.81 40.17 670,800 -0.09(-0.22%)
Mar 29, 2006 40.54 40.54 39.90 40.26 860,500 -0.34(-0.84%)
Mar 28, 2006 40.15 40.84 40.06 40.60 2,241,800 +0.60(+1.50%)
Mar 27, 2006 39.94 40.02 39.51 40.00 672,500 -0.06(-0.15%)
Mar 24, 2006 40.00 40.12 39.84 40.06 520,400 +0.11(+0.28%)
Mar 23, 2006 40.16 40.16 39.80 39.95 454,900 -0.14(-0.35%)
Mar 22, 2006 39.91 40.33 39.84 40.09 408,400 +0.08(+0.20%)
Mar 21, 2006 40.30 40.45 39.55 40.01 641,000 -0.18(-0.45%)
Mar 20, 2006 40.07 40.30 39.70 40.19 428,900 +0.08(+0.20%)
Mar 17, 2006 39.95 40.41 39.60 40.11 626,600 +0.36(+0.91%)
Mar 16, 2006 39.90 39.90 39.66 39.75 598,800 -0.20(-0.50%)
Mar 15, 2006 39.75 39.98 39.55 39.95 515,500 +0.15(+0.38%)
Mar 14, 2006 39.85 39.97 39.33 39.80 300,600 -0.15(-0.38%)
Mar 13, 2006 39.85 40.42 39.83 39.95 436,900 +0.15(+0.38%)
Mar 10, 2006 39.76 39.80 39.40 39.80 471,800 +0.08(+0.20%)
Mar 09, 2006 39.74 39.89 39.46 39.72 785,900 +0.03(+0.08%)
Mar 08, 2006 39.97 39.99 39.41 39.69 772,800 -0.30(-0.75%)
Mar 07, 2006 40.20 40.35 39.87 39.99 552,500 -0.27(-0.67%)
Mar 06, 2006 40.10 40.28 39.65 40.26 427,500 +0.10(+0.25%)
Mar 03, 2006 40.20 40.53 40.10 40.16 385,300 -0.17(-0.42%)
Mar 02, 2006 39.85 40.48 39.69 40.33 637,000 +0.33(+0.83%)
Mar 01, 2006 39.70 40.02 39.56 40.00 572,800 +0.35(+0.88%)
Feb 28, 2006 39.10 39.95 39.20 39.65 2,565,300 +0.55(+1.41%)
Feb 27, 2006 38.59 39.30 38.59 39.10 1,134,500 +0.50(+1.30%)
Feb 24, 2006 38.58 38.74 38.54 38.60 312,500 -0.15(-0.39%)
Feb 23, 2006 38.78 38.94 38.70 38.75 342,600 -0.15(-0.39%)
Feb 22, 2006 38.74 39.04 38.60 38.90 366,500 +0.16(+0.41%)
Feb 21, 2006 39.43 39.49 38.61 38.74 779,500 -0.49(-1.25%)
Feb 17, 2006 39.45 39.77 39.19 39.23 1,017,400 -0.20(-0.51%)
Feb 16, 2006 37.75 39.98 37.75 39.43 2,825,000 +2.86(+7.82%)
Feb 15, 2006 37.40 37.42 36.25 36.57 1,133,300 -0.70(-1.88%)
Feb 14, 2006 37.32 37.47 36.95 37.27 662,400 +0.02(+0.05%)
Feb 13, 2006 38.25 38.25 37.15 37.25 1,051,200 +0.03(+0.08%)
Feb 10, 2006 37.50 37.58 37.16 37.22 421,900 +0.12(+0.32%)
Feb 09, 2006 37.35 38.14 37.00 37.10 988,200 -0.47(-1.25%)
Feb 08, 2006 37.89 38.15 37.15 37.57 3,088,000 -0.32(-0.84%)
Feb 07, 2006 38.10 38.54 37.73 37.89 792,200 -0.78(-2.02%)
Feb 06, 2006 38.50 39.03 38.39 38.67 745,500 -0.28(-0.72%)
Feb 03, 2006 38.32 39.39 38.32 38.95 1,227,000 -0.22(-0.56%)
Feb 02, 2006 39.48 39.48 39.06 39.17 400,500 -0.31(-0.79%)
Feb 01, 2006 41.50 41.50 39.26 39.48 1,376,800 -3.97(-9.14%)
Jan 31, 2006 43.39 43.59 42.94 43.45 5,585,800 +0.09(+0.21%)
Jan 30, 2006 43.79 44.02 42.85 43.36 1,651,100 -0.41(-0.94%)
Jan 27, 2006 44.02 44.45 43.71 43.77 520,700 -0.39(-0.88%)
Jan 26, 2006 43.83 44.56 43.54 44.16 1,511,000 +0.23(+0.52%)
Jan 25, 2006 43.69 43.97 43.51 43.93 382,900 +0.10(+0.23%)
Jan 24, 2006 43.54 43.99 43.54 43.83 614,000 +0.33(+0.76%)
Jan 23, 2006 43.12 43.56 43.03 43.50 685,200 +0.35(+0.81%)
Jan 20, 2006 43.50 43.59 42.89 43.15 2,225,600 -0.57(-1.30%)
Jan 19, 2006 43.00 43.90 42.95 43.72 718,000 +0.72(+1.67%)
Jan 18, 2006 42.60 43.06 42.46 43.00 1,799,800 -0.10(-0.23%)
Jan 17, 2006 43.02 43.27 42.81 43.10 283,000 -0.17(-0.39%)
Jan 13, 2006 43.15 44.04 42.78 43.27 874,600 +0.22(+0.51%)
Jan 12, 2006 43.25 43.50 42.82 43.05 665,600 -0.40(-0.92%)
Jan 11, 2006 43.50 43.63 43.22 43.45 473,000 +0.05(+0.12%)
Jan 10, 2006 42.75 43.50 42.75 43.40 489,500 +0.55(+1.28%)
Jan 09, 2006 42.40 43.28 42.40 42.85 754,900 +0.38(+0.89%)
Jan 06, 2006 42.82 42.84 42.09 42.47 559,900 -0.35(-0.82%)
Jan 05, 2006 41.00 43.13 40.80 42.82 883,400 +1.77(+4.31%)
Jan 04, 2006 40.98 41.54 40.79 41.05 1,010,100 +0.01(+0.02%)
Jan 03, 2006 40.74 41.04 40.16 41.04 493,500 +0.48(+1.18%)
Dec 30, 2005 40.20 40.56 40.05 40.56 157,800 +0.20(+0.50%)
Dec 29, 2005 40.37 40.72 40.27 40.36 74,900 +0.05(+0.12%)
Dec 28, 2005 39.98 40.42 39.90 40.31 231,500 -0.37(-0.91%)
Dec 23, 2005 40.52 40.74 40.25 40.68 97,600 +0.15(+0.37%)
Dec 22, 2005 40.12 40.66 40.11 40.53 141,300 +0.40(+1.00%)
Dec 21, 2005 40.33 40.71 40.06 40.13 330,300 -0.11(-0.27%)
Dec 20, 2005 39.65 40.41 39.32 40.24 992,700 +0.69(+1.74%)
Dec 19, 2005 39.80 39.80 39.34 39.55 482,700 -0.39(-0.98%)
Dec 16, 2005 40.34 40.43 39.51 39.94 883,500 -0.46(-1.14%)
Dec 15, 2005 40.47 40.55 40.15 40.40 421,800 -0.04(-0.10%)
Dec 14, 2005 40.13 40.50 40.00 40.44 430,200 +0.38(+0.95%)
Dec 13, 2005 39.97 40.27 39.91 40.06 197,600 +0.03(+0.07%)
Dec 12, 2005 40.10 40.41 39.88 40.03 342,400 +0.01(+0.02%)
Dec 09, 2005 39.77 40.20 39.49 40.02 478,400 +0.23(+0.58%)
Dec 08, 2005 40.25 40.30 39.49 39.79 367,800 -0.38(-0.95%)
Dec 07, 2005 40.89 41.00 40.13 40.17 313,800 -0.80(-1.95%)
Dec 06, 2005 40.86 41.23 40.78 40.97 572,700 +0.21(+0.52%)
Dec 05, 2005 40.73 40.85 40.21 40.76 285,400 -0.01(-0.02%)
Dec 02, 2005 40.42 40.80 40.40 40.77 342,800 +0.29(+0.72%)
Dec 01, 2005 40.38 40.52 40.17 40.48 425,300 +0.27(+0.67%)
Nov 30, 2005 40.67 40.76 40.06 40.21 386,000 -0.56(-1.37%)
Nov 29, 2005 40.45 41.21 40.37 40.77 638,400 +0.50(+1.24%)
Nov 28, 2005 40.53 40.58 40.05 40.27 229,900 -0.20(-0.49%)
Nov 25, 2005 40.98 40.98 40.27 40.47 153,300 -0.51(-1.24%)
Nov 23, 2005 40.97 41.06 40.75 40.98 216,500 -0.04(-0.10%)
Nov 22, 2005 41.19 41.19 40.68 41.02 476,600 -0.15(-0.36%)
Nov 21, 2005 40.95 41.20 40.75 41.17 456,200 -0.12(-0.29%)
Nov 18, 2005 40.96 41.29 40.75 41.29 598,800 +0.41(+1.00%)
Nov 17, 2005 39.80 41.10 39.80 40.88 666,500 +1.19(+3.00%)
Nov 16, 2005 39.80 39.94 39.20 39.69 437,700 -0.16(-0.40%)
Nov 15, 2005 39.40 40.20 39.25 39.85 794,800 +0.54(+1.37%)
Nov 14, 2005 39.10 39.32 38.90 39.31 321,600 +0.31(+0.79%)
Nov 11, 2005 38.40 39.30 38.39 39.00 519,400 +0.53(+1.38%)
Nov 10, 2005 38.58 38.59 38.18 38.47 886,500 -0.02(-0.05%)
Nov 09, 2005 38.58 39.06 38.14 38.49 565,500 +0.00(+0.00%)
Nov 08, 2005 39.14 39.19 38.45 38.49 637,800 -0.55(-1.41%)
Nov 07, 2005 38.45 39.73 38.37 39.04 1,068,500 +0.67(+1.75%)
Nov 04, 2005 38.35 38.78 37.88 38.37 628,900 +0.11(+0.29%)
Nov 03, 2005 38.12 38.28 37.97 38.26 294,500 +0.24(+0.63%)
Nov 02, 2005 37.45 38.06 37.30 38.02 560,900 +0.50(+1.33%)
Nov 01, 2005 37.50 37.60 37.10 37.52 332,300 +0.06(+0.16%)
Oct 31, 2005 36.99 38.15 36.97 37.46 1,705,200 +0.56(+1.52%)
Oct 28, 2005 36.81 37.40 36.56 36.90 791,100 +0.19(+0.52%)
Oct 27, 2005 37.40 37.40 36.42 36.71 454,200 -0.64(-1.71%)
Oct 26, 2005 38.50 38.50 37.35 37.35 852,700 -0.25(-0.66%)
Oct 25, 2005 37.25 38.30 37.12 37.60 978,400 +0.20(+0.53%)
Oct 24, 2005 37.37 37.55 36.85 37.40 537,600 +0.01(+0.03%)
Oct 21, 2005 37.45 37.54 37.17 37.39 316,500 +0.18(+0.48%)
Oct 20, 2005 37.91 37.99 37.11 37.21 315,900 -0.74(-1.95%)
Oct 19, 2005 37.22 38.02 36.78 37.95 381,500 +0.58(+1.55%)
Oct 18, 2005 37.92 38.10 37.19 37.37 360,500 -0.53(-1.40%)
Oct 17, 2005 37.97 38.02 37.10 37.90 309,600 -0.07(-0.18%)
Oct 14, 2005 37.65 38.20 37.21 37.97 581,200 +0.21(+0.56%)
Oct 13, 2005 37.70 37.86 37.36 37.76 900,100 -0.14(-0.37%)
Oct 12, 2005 38.00 38.32 36.86 37.90 734,100 -0.10(-0.26%)
Oct 11, 2005 38.45 38.64 37.80 38.00 662,100 -0.33(-0.86%)
Oct 10, 2005 39.07 39.14 38.30 38.33 381,200 -0.77(-1.97%)
Oct 07, 2005 39.12 39.28 38.65 39.10 352,800 +0.10(+0.26%)
Oct 06, 2005 39.68 39.72 38.37 39.00 813,900 -0.60(-1.52%)
Oct 05, 2005 39.81 40.08 39.60 39.60 864,400 -0.30(-0.75%)
Oct 04, 2005 40.03 40.08 39.80 39.90 715,100 -0.10(-0.25%)
Oct 03, 2005 40.03 40.30 39.86 40.00 543,500 -0.02(-0.05%)
Sep 30, 2005 40.15 40.16 39.57 40.02 923,700 -0.03(-0.07%)
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.