Fidelity National Information Services (NY: FIS )

54.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 37.06 37.22 36.61 37.11 1,265,725 -0.03(-0.09%)
Mar 29, 2007 36.57 37.45 36.57 37.14 1,083,804 -0.11(-0.29%)
Mar 28, 2007 37.39 38.04 36.84 37.25 1,967,790 -0.15(-0.39%)
Mar 27, 2007 36.19 38.04 36.19 37.39 3,381,882 +1.03(+2.83%)
Mar 26, 2007 35.90 36.37 35.52 36.37 1,125,089 +0.54(+1.50%)
Mar 23, 2007 35.88 36.12 35.79 35.83 768,776 -0.12(-0.34%)
Mar 22, 2007 36.08 36.24 35.79 35.95 1,535,849 -0.11(-0.32%)
Mar 21, 2007 35.88 36.16 35.74 36.06 1,437,232 +0.31(+0.87%)
Mar 20, 2007 35.79 35.97 35.70 35.75 1,019,857 -0.01(-0.02%)
Mar 19, 2007 35.78 36.01 35.60 35.76 1,923,701 +0.19(+0.53%)
Mar 16, 2007 35.92 36.06 35.55 35.57 1,482,314 -0.41(-1.13%)
Mar 15, 2007 35.93 36.23 35.89 35.98 1,218,193 -0.04(-0.11%)
Mar 14, 2007 36.38 36.38 35.35 36.02 2,066,665 -0.16(-0.43%)
Mar 13, 2007 37.17 36.97 36.15 36.18 1,990,099 -1.00(-2.68%)
Mar 12, 2007 36.81 37.30 36.68 37.17 595,988 +0.20(+0.53%)
Mar 09, 2007 37.35 37.45 36.69 36.98 917,565 -0.20(-0.55%)
Mar 08, 2007 37.49 37.55 37.07 37.18 910,214 +0.04(+0.11%)
Mar 07, 2007 37.47 37.47 36.94 37.14 1,298,066 -0.36(-0.96%)
Mar 06, 2007 36.49 37.52 36.43 37.50 1,803,401 +1.17(+3.21%)
Mar 05, 2007 36.37 37.00 36.15 36.33 1,253,842 -0.69(-1.87%)
Mar 02, 2007 37.59 37.74 36.95 37.03 1,410,771 -0.76(-2.01%)
Mar 01, 2007 37.14 38.06 36.54 37.79 2,239,525 +0.30(+0.81%)
Feb 28, 2007 36.97 37.54 36.93 37.48 2,413,600 +0.51(+1.39%)
Feb 27, 2007 38.00 38.05 36.80 36.97 1,387,985 -1.22(-3.21%)
Feb 26, 2007 38.60 38.63 37.98 38.19 619,561 -0.20(-0.53%)
Feb 23, 2007 38.35 38.51 38.22 38.40 579,205 +0.03(+0.08%)
Feb 22, 2007 38.49 38.61 38.08 38.37 807,677 +0.02(+0.06%)
Feb 21, 2007 38.81 38.68 38.26 38.34 1,251,637 -0.50(-1.28%)
Feb 20, 2007 38.86 38.98 38.59 38.84 1,343,026 +0.02(+0.06%)
Feb 16, 2007 38.37 38.88 38.28 38.81 2,283,499 +0.45(+1.17%)
Feb 15, 2007 38.15 38.57 37.92 38.37 1,399,868 +0.20(+0.53%)
Feb 14, 2007 37.06 38.37 37.02 38.16 3,089,639 +1.25(+3.38%)
Feb 13, 2007 36.98 37.06 36.72 36.91 1,007,502 +0.07(+0.18%)
Feb 12, 2007 37.14 37.29 36.67 36.85 1,863,392 -0.21(-0.57%)
Feb 09, 2007 36.75 37.35 36.72 37.06 2,034,813 +0.31(+0.84%)
Feb 08, 2007 36.77 36.97 36.57 36.75 1,530,336 -0.15(-0.40%)
Feb 07, 2007 35.75 37.39 35.18 36.90 2,913,912 +1.61(+4.56%)
Feb 06, 2007 35.30 35.34 34.87 35.29 786,116 +0.07(+0.19%)
Feb 05, 2007 35.02 35.23 34.88 35.22 1,299,659 +0.10(+0.28%)
Feb 02, 2007 34.74 35.22 34.63 35.12 1,218,805 +0.40(+1.15%)
Feb 01, 2007 34.72 34.85 34.63 34.73 825,931 +0.02(+0.05%)
Jan 31, 2007 34.37 34.77 34.24 34.71 828,748 +0.29(+0.85%)
Jan 30, 2007 34.23 34.58 34.02 34.41 2,056,987 +0.38(+1.10%)
Jan 29, 2007 34.28 34.28 33.94 34.04 1,447,033 -0.24(-0.71%)
Jan 26, 2007 34.28 34.37 34.13 34.28 1,081,599 +0.00(+0.00%)
Jan 25, 2007 34.65 34.75 34.19 34.28 1,600,287 -0.47(-1.34%)
Jan 24, 2007 34.00 34.76 33.97 34.75 1,400,236 +0.83(+2.45%)
Jan 23, 2007 33.86 33.92 33.74 33.92 989,843 +0.03(+0.10%)
Jan 22, 2007 33.88 33.96 33.69 33.88 797,999 -0.07(-0.22%)
Jan 19, 2007 33.90 33.99 33.79 33.96 697,668 +0.07(+0.22%)
Jan 18, 2007 34.06 34.08 33.74 33.88 787,219 -0.03(-0.10%)
Jan 17, 2007 33.71 33.92 33.62 33.92 1,266,092 +0.20(+0.58%)
Jan 16, 2007 33.61 33.76 33.52 33.72 969,874 +0.02(+0.05%)
Jan 12, 2007 33.77 33.87 33.57 33.70 687,132 -0.11(-0.31%)
Jan 11, 2007 33.74 33.86 33.63 33.81 1,053,913 +0.08(+0.24%)
Jan 10, 2007 33.35 33.75 33.12 33.73 921,730 +0.28(+0.83%)
Jan 09, 2007 33.24 33.49 33.13 33.45 876,158 +0.24(+0.74%)
Jan 08, 2007 32.88 33.27 32.76 33.21 922,465 +0.28(+0.84%)
Jan 05, 2007 33.02 33.10 32.64 32.93 1,231,178 -0.11(-0.35%)
Jan 04, 2007 33.06 33.14 32.86 33.04 1,173,723 -0.11(-0.32%)
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.