Fidelity National Information Services (NY: FIS )

102.90 USD -1.60 (-1.53%)
Streaming Delayed Price Updated: 3:32 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 54.43 54.70 53.77 54.28 873,400 -0.35(-0.64%)
Jun 28, 2007 54.18 54.97 54.07 54.63 777,295 +0.22(+0.40%)
Jun 27, 2007 53.00 54.65 52.59 54.41 1,619,800 +1.31(+2.47%)
Jun 26, 2007 53.57 53.67 52.77 53.10 1,238,500 -0.46(-0.86%)
Jun 25, 2007 53.85 53.90 53.33 53.56 1,053,005 -0.24(-0.45%)
Jun 22, 2007 54.73 54.82 53.61 53.80 1,511,700 -1.03(-1.88%)
Jun 21, 2007 54.92 55.11 54.49 54.83 788,800 -0.10(-0.18%)
Jun 20, 2007 55.09 55.30 54.74 54.93 963,300 -0.16(-0.29%)
Jun 19, 2007 54.16 55.37 53.94 55.09 1,506,500 +0.91(+1.68%)
Jun 18, 2007 54.50 54.56 53.98 54.18 893,900 +0.17(+0.31%)
Jun 15, 2007 54.55 54.88 53.98 54.01 1,229,300 -0.27(-0.50%)
Jun 14, 2007 54.40 54.45 53.89 54.28 1,356,300 -0.21(-0.39%)
Jun 13, 2007 53.30 54.49 53.29 54.49 1,378,500 +1.57(+2.97%)
Jun 12, 2007 52.42 53.57 52.13 52.92 1,525,500 +0.38(+0.72%)
Jun 11, 2007 52.24 52.82 51.80 52.54 696,200 +0.30(+0.57%)
Jun 08, 2007 51.46 52.30 51.45 52.24 2,254,000 -0.44(-0.84%)
Jun 07, 2007 53.17 53.23 52.67 52.68 1,170,706 -0.49(-0.92%)
Jun 06, 2007 53.37 53.37 52.95 53.17 1,057,300 -0.20(-0.37%)
Jun 05, 2007 53.49 53.42 52.83 53.37 602,500 -0.12(-0.22%)
Jun 04, 2007 53.68 53.95 53.26 53.49 1,209,800 -0.42(-0.78%)
Jun 01, 2007 53.96 54.10 53.75 53.91 1,366,500 -0.01(-0.02%)
May 31, 2007 52.21 54.30 52.14 53.92 2,694,246 +1.78(+3.41%)
May 30, 2007 50.27 52.14 49.89 52.14 1,826,800 +1.87(+3.72%)
May 29, 2007 50.17 50.34 49.90 50.27 788,600 +0.14(+0.28%)
May 25, 2007 50.05 50.36 49.89 50.13 563,900 +0.03(+0.06%)
May 24, 2007 50.23 50.60 49.86 50.10 1,291,600 -0.12(-0.24%)
May 23, 2007 50.46 50.53 49.98 50.22 1,818,000 -0.58(-1.14%)
May 22, 2007 50.81 50.96 50.03 50.80 1,354,600 -0.22(-0.43%)
May 21, 2007 50.78 51.02 50.72 51.02 1,124,030 +0.14(+0.28%)
May 18, 2007 50.36 50.91 50.16 50.88 961,689 +0.62(+1.23%)
May 17, 2007 50.31 50.64 50.24 50.26 785,900 +0.14(+0.28%)
May 16, 2007 50.29 50.29 49.84 50.12 594,400 -0.17(-0.34%)
May 15, 2007 50.20 50.63 50.06 50.29 1,520,700 +0.11(+0.22%)
May 14, 2007 50.60 50.94 49.94 50.18 715,800 -0.42(-0.83%)
May 11, 2007 50.31 50.91 50.27 50.60 1,340,400 +0.36(+0.72%)
May 10, 2007 50.48 50.66 50.10 50.24 999,400 -0.24(-0.48%)
May 09, 2007 50.22 50.58 50.03 50.48 795,840 +0.26(+0.52%)
May 08, 2007 50.44 50.58 49.78 50.22 912,920 -0.42(-0.83%)
May 07, 2007 50.86 51.19 50.55 50.64 526,200 -0.25(-0.49%)
May 04, 2007 50.86 51.02 50.11 50.89 2,097,220 +0.06(+0.12%)
May 03, 2007 50.50 50.95 50.06 50.83 962,800 +0.56(+1.11%)
May 02, 2007 50.56 50.85 50.22 50.27 641,900 -0.34(-0.67%)
May 01, 2007 50.70 51.01 50.30 50.61 704,404 +0.08(+0.16%)
Apr 30, 2007 51.15 51.21 50.49 50.53 2,218,976 -0.60(-1.17%)
Apr 27, 2007 51.66 51.66 50.50 51.13 1,353,566 +0.34(+0.67%)
Apr 26, 2007 49.57 51.90 49.38 50.79 3,184,689 +2.22(+4.57%)
Apr 25, 2007 48.73 48.89 47.82 48.57 1,286,300 +0.04(+0.08%)
Apr 24, 2007 48.93 48.98 48.27 48.53 714,100 -0.41(-0.84%)
Apr 23, 2007 48.75 49.34 48.68 48.94 619,600 +0.09(+0.18%)
Apr 20, 2007 49.20 49.34 48.61 48.85 926,000 +0.15(+0.31%)
Apr 19, 2007 49.76 49.76 48.55 48.70 593,800 -0.20(-0.41%)
Apr 18, 2007 48.42 48.93 48.31 48.90 595,900 +0.39(+0.80%)
Apr 17, 2007 47.96 48.71 47.86 48.51 527,343 +0.47(+0.98%)
Apr 16, 2007 47.86 48.20 47.83 48.04 560,368 +0.23(+0.48%)
Apr 13, 2007 47.52 47.92 47.49 47.81 827,300 +0.16(+0.34%)
Apr 12, 2007 47.57 47.77 47.06 47.65 1,232,300 -0.19(-0.40%)
Apr 11, 2007 47.90 48.36 47.76 47.84 1,657,200 -0.16(-0.33%)
Apr 10, 2007 47.52 48.00 47.47 48.00 511,508 +0.29(+0.61%)
Apr 09, 2007 47.87 47.97 47.37 47.71 572,400 -0.17(-0.36%)
Apr 05, 2007 47.60 47.94 47.53 47.88 717,400 +0.23(+0.48%)
Apr 04, 2007 47.46 47.73 47.40 47.65 819,500 +0.19(+0.40%)
Apr 03, 2007 47.40 47.95 47.25 47.46 1,030,500 +0.11(+0.23%)
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.