Fidelity National Information Services (NY: FIS )

73.11 -0.95 (-1.29%)
Streaming Delayed Price Updated: 12:19 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 34.06 34.25 33.60 33.64 3,772,676 -0.18(-0.54%)
May 29, 2008 33.66 35.04 33.66 33.83 5,928,714 +0.27(+0.80%)
May 28, 2008 32.87 33.85 32.75 33.56 3,261,695 +1.03(+3.16%)
May 27, 2008 31.97 32.59 31.97 32.53 907,011 +0.69(+2.18%)
May 26, 2008 32.30 32.54 31.77 31.84 0 +0.00(+0.00%)
May 23, 2008 32.30 32.54 31.77 31.84 1,019,697 -0.63(-1.95%)
May 22, 2008 32.47 32.70 32.25 32.47 1,289,864 +0.01(+0.03%)
May 21, 2008 32.49 32.81 32.37 32.46 1,805,537 +0.06(+0.18%)
May 20, 2008 32.80 32.80 32.19 32.41 1,064,121 -0.48(-1.47%)
May 19, 2008 32.84 33.41 32.66 32.89 1,189,914 +0.13(+0.41%)
May 16, 2008 33.10 33.24 32.32 32.76 1,819,121 -0.41(-1.23%)
May 15, 2008 32.66 33.24 32.41 33.17 1,609,392 +0.50(+1.53%)
May 14, 2008 32.12 32.92 32.03 32.66 3,039,941 +0.79(+2.46%)
May 13, 2008 31.11 31.96 31.11 31.88 2,351,940 +0.53(+1.71%)
May 12, 2008 30.89 31.44 30.89 31.34 1,179,598 +0.44(+1.43%)
May 09, 2008 30.74 31.14 30.69 30.90 651,673 -0.28(-0.91%)
May 08, 2008 31.14 31.41 31.04 31.19 1,285,102 +0.03(+0.11%)
May 07, 2008 31.75 31.95 31.06 31.15 1,386,812 -0.55(-1.74%)
May 06, 2008 30.84 31.82 30.81 31.70 2,256,383 +0.62(+1.99%)
May 05, 2008 30.98 31.46 30.93 31.09 1,247,656 -0.23(-0.72%)
May 02, 2008 31.34 31.52 31.10 31.31 1,496,780 +0.38(+1.21%)
May 01, 2008 30.15 31.01 30.08 30.94 4,377,548 +0.82(+2.72%)
Apr 30, 2008 30.27 30.43 29.89 30.12 3,427,169 -0.23(-0.74%)
Apr 29, 2008 30.94 30.94 30.08 30.34 3,668,459 -0.57(-1.84%)
Apr 28, 2008 30.55 31.30 30.34 30.91 3,326,060 +0.53(+1.73%)
Apr 25, 2008 30.84 31.16 29.73 30.38 8,093,295 -1.71(-5.33%)
Apr 24, 2008 31.82 32.16 31.60 32.10 2,135,494 +0.48(+1.53%)
Apr 23, 2008 31.46 31.65 31.17 31.61 2,010,852 +0.48(+1.56%)
Apr 22, 2008 31.53 31.77 30.87 31.13 1,333,978 -0.59(-1.87%)
Apr 21, 2008 31.80 31.80 31.33 31.72 1,764,070 -0.08(-0.24%)
Apr 18, 2008 30.34 32.07 30.33 31.80 3,353,405 +1.80(+5.99%)
Apr 17, 2008 29.98 30.25 29.90 30.00 1,557,812 -0.01(-0.03%)
Apr 16, 2008 29.33 30.31 29.15 30.01 2,036,825 +0.86(+2.95%)
Apr 15, 2008 29.28 29.49 28.80 29.15 2,525,418 -0.01(-0.03%)
Apr 14, 2008 29.36 29.36 28.49 29.16 3,585,203 -0.27(-0.91%)
Apr 11, 2008 29.85 30.04 29.42 29.42 1,665,867 -0.74(-2.46%)
Apr 10, 2008 30.45 30.61 29.93 30.17 2,068,650 -0.34(-1.12%)
Apr 09, 2008 30.98 31.24 30.33 30.51 1,655,856 -0.50(-1.62%)
Apr 08, 2008 31.58 31.63 30.96 31.01 2,309,282 -0.48(-1.51%)
Apr 07, 2008 31.97 31.97 31.44 31.49 1,223,202 -0.38(-1.18%)
Apr 04, 2008 31.66 31.96 31.47 31.86 1,838,390 +0.35(+1.11%)
Apr 03, 2008 31.55 31.88 31.27 31.51 1,844,004 -0.09(-0.29%)
Apr 02, 2008 31.85 32.45 31.50 31.60 2,563,594 -0.13(-0.42%)
Apr 01, 2008 32.11 32.11 31.36 31.74 2,956,556 -0.12(-0.37%)
Mar 31, 2008 31.29 31.88 31.29 31.85 2,345,789 +0.24(+0.77%)
Mar 28, 2008 32.31 32.31 31.51 31.61 958,449 -0.49(-1.53%)
Mar 27, 2008 32.77 32.96 31.91 32.10 2,526,797 -0.47(-1.44%)
Mar 26, 2008 33.27 33.27 32.36 32.57 2,306,277 -0.95(-2.84%)
Mar 25, 2008 33.75 34.02 33.40 33.52 7,385,549 -0.05(-0.15%)
Mar 24, 2008 32.56 33.72 32.45 33.58 1,854,440 +1.21(+3.74%)
Mar 21, 2008 31.73 32.36 31.43 32.36 2,260,181 +0.00(+0.00%)
Mar 20, 2008 31.73 32.36 31.43 32.36 2,260,181 +0.67(+2.11%)
Mar 19, 2008 31.11 32.44 30.46 31.70 4,790,804 +0.58(+1.88%)
Mar 18, 2008 30.88 31.13 30.47 31.11 3,288,080 +0.79(+2.59%)
Mar 17, 2008 30.91 31.25 29.84 30.33 2,875,372 -1.14(-3.61%)
Mar 14, 2008 32.54 32.57 31.14 31.46 2,356,206 -1.02(-3.14%)
Mar 13, 2008 32.21 32.69 31.76 32.48 2,091,283 -0.16(-0.49%)
Mar 12, 2008 33.03 33.18 32.55 32.64 1,232,042 -0.28(-0.84%)
Mar 11, 2008 32.72 32.92 32.20 32.92 1,831,845 +0.94(+2.92%)
Mar 10, 2008 32.60 32.85 31.86 31.98 1,705,746 -0.59(-1.82%)
Mar 07, 2008 33.28 33.32 32.21 32.57 2,217,002 -0.91(-2.72%)
Mar 06, 2008 34.34 34.38 33.47 33.48 1,378,386 -0.85(-2.48%)
Mar 05, 2008 34.22 34.94 34.16 34.34 1,911,498 +0.26(+0.76%)
Mar 04, 2008 33.92 34.24 33.67 34.08 1,029,216 -0.18(-0.51%)
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.