Fidelity National Information Services (NY: FIS )

124.80 USD +3.12 (+2.56%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 36.30 36.95 36.22 36.74 480,100 +0.61(+1.69%)
May 30, 2006 37.26 37.37 36.00 36.13 699,200 -1.33(-3.55%)
May 26, 2006 37.01 37.53 36.97 37.46 497,700 +0.47(+1.27%)
May 25, 2006 36.86 37.10 36.58 36.99 738,700 +0.22(+0.60%)
May 24, 2006 36.58 36.95 36.11 36.77 501,000 +0.12(+0.33%)
May 23, 2006 36.60 36.69 36.10 36.65 1,101,600 +0.18(+0.49%)
May 22, 2006 37.02 37.11 36.24 36.47 1,103,600 -0.67(-1.80%)
May 19, 2006 37.28 37.46 36.73 37.14 602,200 +0.05(+0.13%)
May 18, 2006 37.40 37.70 36.99 37.09 1,158,900 -0.26(-0.70%)
May 17, 2006 37.55 37.66 37.20 37.35 1,030,500 -0.30(-0.80%)
May 16, 2006 37.21 37.73 37.16 37.65 1,358,300 +0.34(+0.91%)
May 15, 2006 37.15 37.59 36.83 37.31 1,105,700 +0.14(+0.38%)
May 12, 2006 37.28 37.44 37.10 37.17 422,700 -0.13(-0.35%)
May 11, 2006 37.47 37.50 37.15 37.30 837,400 -0.17(-0.45%)
May 10, 2006 37.38 37.73 36.74 37.47 1,224,100 -0.01(-0.03%)
May 09, 2006 38.27 38.36 37.33 37.48 753,600 -0.88(-2.29%)
May 08, 2006 38.40 38.63 38.18 38.36 453,800 -0.44(-1.13%)
May 05, 2006 38.57 38.97 38.47 38.80 699,100 +0.30(+0.78%)
May 04, 2006 38.60 38.75 38.46 38.50 494,300 -0.10(-0.26%)
May 03, 2006 38.26 38.75 38.25 38.60 555,500 +0.34(+0.89%)
May 02, 2006 37.95 38.26 37.81 38.26 578,600 +0.31(+0.82%)
May 01, 2006 38.00 38.04 37.74 37.95 1,365,900 -0.05(-0.13%)
Apr 28, 2006 38.10 38.79 37.80 38.00 1,029,800 +0.02(+0.05%)
Apr 27, 2006 36.80 39.20 36.80 37.98 3,119,600 -0.81(-2.09%)
Apr 26, 2006 38.75 39.02 38.51 38.79 758,700 +0.08(+0.21%)
Apr 25, 2006 39.09 39.09 38.55 38.71 396,600 -0.39(-1.00%)
Apr 24, 2006 38.88 39.10 38.56 39.10 425,100 +0.03(+0.08%)
Apr 21, 2006 39.10 39.22 38.75 39.07 288,600 +0.02(+0.05%)
Apr 20, 2006 38.75 39.39 38.56 39.05 375,700 +0.27(+0.70%)
Apr 19, 2006 38.63 38.87 38.37 38.78 410,600 -0.09(-0.23%)
Apr 18, 2006 38.36 39.16 38.32 38.87 628,600 +0.50(+1.30%)
Apr 17, 2006 38.07 38.37 37.97 38.37 347,300 +0.20(+0.52%)
Apr 13, 2006 38.14 38.26 37.00 38.17 483,600 +0.03(+0.08%)
Apr 12, 2006 38.32 38.55 37.83 38.14 377,700 -0.23(-0.60%)
Apr 11, 2006 38.57 38.73 38.16 38.37 409,000 -0.20(-0.52%)
Apr 10, 2006 39.00 39.05 38.43 38.57 592,200 -0.53(-1.36%)
Apr 07, 2006 39.00 39.26 38.85 39.10 760,000 -0.52(-1.31%)
Apr 06, 2006 40.00 40.03 39.25 39.62 356,300 -0.54(-1.34%)
Apr 05, 2006 40.00 40.23 39.75 40.16 348,100 +0.12(+0.30%)
Apr 04, 2006 39.53 40.07 39.00 40.04 544,400 +0.11(+0.28%)
Apr 03, 2006 40.55 40.55 39.68 39.93 463,100 -0.62(-1.53%)
Mar 31, 2006 40.32 40.68 39.72 40.55 795,300 +0.38(+0.95%)
Mar 30, 2006 40.17 40.30 39.81 40.17 670,800 -0.09(-0.22%)
Mar 29, 2006 40.54 40.54 39.90 40.26 860,500 -0.34(-0.84%)
Mar 28, 2006 40.15 40.84 40.06 40.60 2,241,800 +0.60(+1.50%)
Mar 27, 2006 39.94 40.02 39.51 40.00 672,500 -0.06(-0.15%)
Mar 24, 2006 40.00 40.12 39.84 40.06 520,400 +0.11(+0.28%)
Mar 23, 2006 40.16 40.16 39.80 39.95 454,900 -0.14(-0.35%)
Mar 22, 2006 39.91 40.33 39.84 40.09 408,400 +0.08(+0.20%)
Mar 21, 2006 40.30 40.45 39.55 40.01 641,000 -0.18(-0.45%)
Mar 20, 2006 40.07 40.30 39.70 40.19 428,900 +0.08(+0.20%)
Mar 17, 2006 39.95 40.41 39.60 40.11 626,600 +0.36(+0.91%)
Mar 16, 2006 39.90 39.90 39.66 39.75 598,800 -0.20(-0.50%)
Mar 15, 2006 39.75 39.98 39.55 39.95 515,500 +0.15(+0.38%)
Mar 14, 2006 39.85 39.97 39.33 39.80 300,600 -0.15(-0.38%)
Mar 13, 2006 39.85 40.42 39.83 39.95 436,900 +0.15(+0.38%)
Mar 10, 2006 39.76 39.80 39.40 39.80 471,800 +0.08(+0.20%)
Mar 09, 2006 39.74 39.89 39.46 39.72 785,900 +0.03(+0.08%)
Mar 08, 2006 39.97 39.99 39.41 39.69 772,800 -0.30(-0.75%)
Mar 07, 2006 40.20 40.35 39.87 39.99 552,500 -0.27(-0.67%)
Mar 06, 2006 40.10 40.28 39.65 40.26 427,500 +0.10(+0.25%)
Mar 03, 2006 40.20 40.53 40.10 40.16 385,300 -0.17(-0.42%)
Mar 02, 2006 39.85 40.48 39.69 40.33 637,000 +0.33(+0.83%)
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.