Fidelity National Information Services (NY: FIS )

72.58 +5.05 (+7.48%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 35.07 35.24 34.48 34.65 1,644,666 -0.63(-1.80%)
Feb 28, 2008 35.08 35.35 34.76 35.29 1,349,438 -0.29(-0.82%)
Feb 27, 2008 35.15 35.80 35.15 35.58 1,172,761 +0.13(+0.35%)
Feb 26, 2008 35.25 35.80 34.89 35.45 1,259,041 +0.13(+0.35%)
Feb 25, 2008 34.82 35.38 34.52 35.33 975,769 +0.65(+1.88%)
Feb 22, 2008 34.91 34.91 34.04 34.68 1,002,815 -0.03(-0.10%)
Feb 21, 2008 34.86 35.14 34.50 34.71 1,180,677 +0.13(+0.36%)
Feb 20, 2008 33.78 34.67 33.48 34.59 1,494,860 +0.63(+1.87%)
Feb 19, 2008 34.95 35.18 33.78 33.95 2,255,310 -1.16(-3.31%)
Feb 18, 2008 33.84 35.12 33.70 35.11 0 +0.00(+0.00%)
Feb 15, 2008 33.84 35.12 33.70 35.11 1,844,454 +1.20(+3.55%)
Feb 14, 2008 33.94 34.29 33.20 33.91 5,942,937 -1.75(-4.92%)
Feb 13, 2008 35.92 36.01 35.46 35.66 1,915,822 +0.10(+0.28%)
Feb 12, 2008 35.15 35.76 34.92 35.56 1,505,510 +0.39(+1.12%)
Feb 11, 2008 34.71 35.42 34.64 35.17 1,341,118 +0.43(+1.25%)
Feb 08, 2008 34.97 35.36 34.50 34.74 1,823,013 -0.30(-0.86%)
Feb 07, 2008 35.03 35.24 34.58 35.04 1,818,729 -0.03(-0.10%)
Feb 06, 2008 35.53 36.38 35.04 35.07 2,222,373 -0.28(-0.80%)
Feb 05, 2008 35.76 36.01 34.92 35.35 1,585,883 -0.98(-2.69%)
Feb 04, 2008 36.36 36.37 35.90 36.33 2,281,295 +0.02(+0.05%)
Feb 01, 2008 35.35 36.61 35.15 36.31 2,773,829 +0.89(+2.50%)
Jan 31, 2008 34.13 35.67 34.13 35.43 2,041,466 +0.68(+1.97%)
Jan 30, 2008 35.23 35.29 34.60 34.74 2,559,882 -0.46(-1.30%)
Jan 29, 2008 34.64 35.60 34.47 35.20 2,885,961 +0.69(+2.01%)
Jan 28, 2008 33.12 34.57 33.12 34.51 2,438,653 +0.96(+2.86%)
Jan 25, 2008 33.74 34.38 33.24 33.55 2,597,851 -0.12(-0.35%)
Jan 24, 2008 32.87 33.74 32.50 33.67 2,692,054 +1.09(+3.33%)
Jan 23, 2008 31.19 32.63 30.39 32.58 5,023,983 +0.74(+2.33%)
Jan 22, 2008 30.94 32.25 30.94 31.84 1,794,094 -0.28(-0.86%)
Jan 21, 2008 31.85 32.56 31.54 32.11 0 +0.00(+0.00%)
Jan 18, 2008 31.85 32.56 31.54 32.11 3,415,683 +0.43(+1.37%)
Jan 17, 2008 31.32 31.80 31.25 31.68 3,760,427 +0.40(+1.28%)
Jan 16, 2008 30.98 31.72 30.75 31.28 3,045,990 +0.38(+1.24%)
Jan 15, 2008 31.65 31.79 30.84 30.89 2,748,951 -1.25(-3.90%)
Jan 14, 2008 31.34 32.29 30.59 32.15 3,830,736 +1.07(+3.44%)
Jan 11, 2008 31.22 31.72 30.84 31.08 2,732,044 -0.46(-1.46%)
Jan 10, 2008 31.95 32.44 31.40 31.54 2,383,145 -0.53(-1.67%)
Jan 09, 2008 31.61 32.20 31.50 32.07 1,712,719 +0.28(+0.89%)
Jan 08, 2008 32.34 32.88 31.71 31.79 2,793,592 -0.46(-1.42%)
Jan 07, 2008 33.45 33.51 32.08 32.25 3,807,635 -1.05(-3.16%)
Jan 04, 2008 33.73 33.98 33.11 33.30 2,610,157 -0.56(-1.65%)
Jan 03, 2008 33.72 34.00 33.54 33.86 1,544,662 +0.18(+0.55%)
Jan 02, 2008 34.59 35.11 33.63 33.68 2,354,306 -1.06(-3.05%)
Jan 01, 2008 34.91 34.99 34.65 34.74 1,058,487 +0.00(+0.00%)
Dec 31, 2007 34.91 34.99 34.65 34.74 1,058,487 -0.35(-1.00%)
Dec 28, 2007 35.09 35.13 34.59 35.09 1,041,096 +0.41(+1.18%)
Dec 27, 2007 35.32 35.35 34.68 34.68 1,029,228 -0.72(-2.03%)
Dec 26, 2007 35.64 35.69 34.99 35.40 1,114,705 -0.34(-0.96%)
Dec 24, 2007 35.35 35.93 35.35 35.74 323,623 +0.43(+1.23%)
Dec 21, 2007 35.75 36.00 35.19 35.30 2,982,991 -0.24(-0.68%)
Dec 20, 2007 35.45 35.67 35.21 35.55 820,403 +0.35(+1.00%)
Dec 19, 2007 35.64 35.72 35.18 35.20 1,676,375 -0.38(-1.06%)
Dec 18, 2007 36.31 36.38 35.43 35.57 1,030,533 -0.33(-0.93%)
Dec 17, 2007 36.35 36.35 35.74 35.91 1,022,990 -0.43(-1.20%)
Dec 14, 2007 35.95 36.53 35.87 36.34 840,398 +0.13(+0.37%)
Dec 13, 2007 36.19 36.63 35.79 36.21 626,078 -0.23(-0.64%)
Dec 12, 2007 37.39 37.50 35.84 36.44 1,350,171 -0.06(-0.16%)
Dec 11, 2007 37.97 37.98 36.41 36.50 1,210,857 -1.34(-3.53%)
Dec 10, 2007 37.58 38.06 37.26 37.83 761,496 +0.33(+0.89%)
Dec 07, 2007 37.02 37.56 36.94 37.50 2,458,210 +0.56(+1.51%)
Dec 06, 2007 36.89 37.16 36.68 36.94 3,622,797 +0.03(+0.09%)
Dec 05, 2007 36.05 36.91 35.86 36.91 6,487,199 +1.25(+3.51%)
Dec 04, 2007 35.69 35.94 35.59 35.65 1,406,866 -0.32(-0.88%)
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.