Fidelity National Information Services (NY: FIS )

69.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 33.35 33.65 33.22 33.65 190,228 +0.17(+0.50%)
Dec 29, 2005 33.49 33.78 33.41 33.48 90,292 +0.04(+0.12%)
Dec 28, 2005 33.16 33.53 33.10 33.44 279,074 -0.31(-0.91%)
Dec 23, 2005 33.61 33.80 33.39 33.75 117,657 +0.12(+0.37%)
Dec 22, 2005 33.28 33.73 33.27 33.62 170,337 +0.33(+1.00%)
Dec 21, 2005 33.45 33.77 33.23 33.29 398,177 -0.09(-0.27%)
Dec 20, 2005 32.89 33.52 32.62 33.38 1,196,703 +0.57(+1.74%)
Dec 19, 2005 33.02 33.02 32.63 32.81 581,896 -0.32(-0.98%)
Dec 16, 2005 33.46 33.54 32.77 33.13 1,065,062 -0.38(-1.14%)
Dec 15, 2005 33.57 33.64 33.31 33.51 508,481 -0.03(-0.10%)
Dec 14, 2005 33.29 33.60 33.18 33.55 518,607 +0.32(+0.95%)
Dec 13, 2005 33.16 33.41 33.11 33.23 238,207 +0.02(+0.07%)
Dec 12, 2005 33.26 33.52 33.08 33.21 412,764 +0.01(+0.03%)
Dec 09, 2005 32.99 33.35 32.76 33.20 576,713 +0.19(+0.58%)
Dec 08, 2005 33.39 33.43 32.76 33.01 443,384 -0.32(-0.95%)
Dec 07, 2005 33.92 34.01 33.29 33.32 378,287 -0.66(-1.95%)
Dec 06, 2005 33.89 34.20 33.83 33.99 690,392 +0.17(+0.52%)
Dec 05, 2005 33.79 33.89 33.36 33.81 344,050 -0.01(-0.02%)
Dec 02, 2005 33.53 33.84 33.51 33.82 413,246 +0.24(+0.72%)
Dec 01, 2005 33.50 33.61 33.32 33.58 512,700 +0.22(+0.67%)
Nov 30, 2005 33.74 33.81 33.23 33.36 465,324 -0.46(-1.37%)
Nov 29, 2005 33.55 34.18 33.49 33.82 769,593 +0.41(+1.24%)
Nov 28, 2005 33.62 33.66 33.22 33.41 277,145 -0.17(-0.49%)
Nov 25, 2005 33.99 33.99 33.41 33.57 184,803 -0.42(-1.24%)
Nov 23, 2005 33.99 34.06 33.80 33.99 260,991 -0.03(-0.10%)
Nov 22, 2005 34.17 34.17 33.75 34.03 574,543 -0.12(-0.36%)
Nov 21, 2005 33.97 34.18 33.80 34.15 549,950 -0.10(-0.29%)
Nov 18, 2005 33.98 34.25 33.80 34.25 721,855 +0.34(+1.00%)
Nov 17, 2005 33.02 34.09 33.02 33.91 803,468 +0.99(+3.00%)
Nov 16, 2005 33.02 33.13 32.52 32.92 527,649 -0.13(-0.40%)
Nov 15, 2005 32.68 33.35 32.56 33.06 958,134 +0.45(+1.37%)
Nov 14, 2005 32.43 32.62 32.27 32.61 387,690 +0.26(+0.80%)
Nov 11, 2005 31.85 32.60 31.85 32.35 626,138 +0.44(+1.38%)
Nov 10, 2005 32.00 32.01 31.67 31.91 1,068,679 -0.02(-0.05%)
Nov 09, 2005 32.00 32.40 31.64 31.93 681,712 +0.00(+0.00%)
Nov 08, 2005 32.47 32.51 31.90 31.93 768,870 -0.46(-1.41%)
Nov 07, 2005 31.90 32.96 31.83 32.38 1,288,080 +0.56(+1.75%)
Nov 04, 2005 31.81 32.17 31.42 31.83 758,141 +0.09(+0.29%)
Nov 03, 2005 31.62 31.75 31.50 31.74 355,020 +0.20(+0.63%)
Nov 02, 2005 31.07 31.57 30.94 31.54 676,167 +0.41(+1.33%)
Nov 01, 2005 31.11 31.19 30.78 31.12 400,588 +0.05(+0.16%)
Oct 31, 2005 30.68 31.65 30.67 31.07 2,055,625 +0.46(+1.52%)
Oct 28, 2005 30.54 31.02 30.33 30.61 953,674 +0.16(+0.52%)
Oct 27, 2005 31.02 31.02 30.21 30.45 547,539 -0.53(-1.71%)
Oct 26, 2005 31.94 31.94 30.98 30.98 1,027,933 -0.21(-0.66%)
Oct 25, 2005 30.90 31.77 30.79 31.19 1,179,464 +0.17(+0.53%)
Oct 24, 2005 31.00 31.15 30.57 31.02 648,078 +0.01(+0.03%)
Oct 21, 2005 31.07 31.14 30.83 31.02 381,541 +0.15(+0.48%)
Oct 20, 2005 31.45 31.51 30.78 30.87 380,818 -0.61(-1.95%)
Oct 19, 2005 30.88 31.54 30.51 31.48 459,899 +0.48(+1.55%)
Oct 18, 2005 31.46 31.61 30.85 31.00 434,584 -0.44(-1.40%)
Oct 17, 2005 31.50 31.54 30.78 31.44 373,223 -0.06(-0.18%)
Oct 14, 2005 31.23 31.69 30.87 31.50 700,638 +0.17(+0.56%)
Oct 13, 2005 31.27 31.41 30.99 31.32 1,085,073 -0.12(-0.37%)
Oct 12, 2005 31.52 31.79 30.58 31.44 884,960 -0.08(-0.26%)
Oct 11, 2005 31.90 32.05 31.36 31.52 798,164 -0.27(-0.86%)
Oct 10, 2005 32.41 32.47 31.77 31.80 459,538 -0.64(-1.97%)
Oct 07, 2005 32.45 32.58 32.06 32.43 425,301 +0.08(+0.26%)
Oct 06, 2005 32.92 32.95 31.83 32.35 981,159 -0.50(-1.52%)
Oct 05, 2005 33.02 33.25 32.85 32.85 1,042,037 -0.25(-0.75%)
Oct 04, 2005 33.21 33.25 33.02 33.10 862,055 -0.08(-0.25%)
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.