Fidelity National Information Services (NY: FIS )

125.04 USD +0.61 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.