Fidelity National Information Services (NY: FIS )

73.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 42.75 43.05 41.44 41.45 3,053,438 -1.00(-2.36%)
Jul 30, 2007 42.51 42.68 41.53 42.45 3,168,947 +0.27(+0.63%)
Jul 27, 2007 43.52 43.55 42.15 42.19 3,108,602 -1.60(-3.66%)
Jul 26, 2007 45.35 45.35 43.04 43.79 2,848,424 -1.98(-4.32%)
Jul 25, 2007 45.10 46.65 44.45 45.77 2,439,975 -0.87(-1.86%)
Jul 24, 2007 46.83 47.25 46.40 46.64 1,042,396 -0.37(-0.78%)
Jul 23, 2007 46.90 47.33 46.85 47.01 875,719 +0.03(+0.07%)
Jul 20, 2007 47.94 47.94 46.81 46.97 1,067,591 -0.96(-2.00%)
Jul 19, 2007 47.52 47.98 47.50 47.93 703,305 +0.58(+1.22%)
Jul 18, 2007 47.45 47.68 46.90 47.36 905,302 +0.00(+0.00%)
Jul 17, 2007 47.92 47.96 47.31 47.36 1,301,486 -0.81(-1.68%)
Jul 16, 2007 46.85 48.27 46.85 48.17 1,268,091 +0.61(+1.28%)
Jul 13, 2007 47.30 47.77 47.26 47.56 537,357 +0.27(+0.57%)
Jul 12, 2007 46.93 47.29 46.60 47.29 911,519 +0.58(+1.25%)
Jul 11, 2007 46.08 46.93 46.01 46.70 862,908 +0.63(+1.36%)
Jul 10, 2007 46.52 46.60 46.04 46.08 595,068 -0.50(-1.08%)
Jul 09, 2007 46.98 47.22 46.35 46.58 832,855 -0.44(-0.94%)
Jul 06, 2007 46.96 47.21 46.49 47.02 811,423 -0.06(-0.12%)
Jul 05, 2007 45.84 47.21 45.42 47.08 1,995,094 +1.39(+3.05%)
Jul 03, 2007 45.79 45.98 45.58 45.69 292,984 -0.07(-0.15%)
Jul 02, 2007 45.35 46.00 45.35 45.75 960,729 +0.42(+0.92%)
Jun 29, 2007 45.46 45.69 44.91 45.33 1,045,739 -0.29(-0.64%)
Jun 28, 2007 45.25 45.91 45.16 45.63 930,670 +0.18(+0.40%)
Jun 27, 2007 44.27 45.64 43.92 45.44 1,939,419 +1.09(+2.47%)
Jun 26, 2007 44.74 44.83 44.07 44.35 1,482,880 -0.38(-0.86%)
Jun 25, 2007 44.98 45.02 44.54 44.73 1,260,784 -0.20(-0.45%)
Jun 22, 2007 45.71 45.79 44.77 44.93 1,809,988 -0.86(-1.88%)
Jun 21, 2007 45.87 46.03 45.51 45.79 944,446 -0.08(-0.18%)
Jun 20, 2007 46.01 46.19 45.72 45.88 1,153,378 -0.13(-0.29%)
Jun 19, 2007 45.23 46.24 45.05 46.01 1,803,762 +0.76(+1.68%)
Jun 18, 2007 45.52 45.57 45.08 45.25 1,070,284 +0.14(+0.31%)
Jun 15, 2007 45.56 45.84 45.08 45.11 1,471,865 -0.23(-0.50%)
Jun 14, 2007 45.43 45.48 45.01 45.33 1,623,925 -0.18(-0.39%)
Jun 13, 2007 44.52 45.51 44.51 45.51 1,650,505 +1.31(+2.97%)
Jun 12, 2007 43.78 44.74 43.54 44.20 1,826,511 +0.32(+0.72%)
Jun 11, 2007 43.63 44.12 43.26 43.88 833,574 +0.25(+0.57%)
Jun 08, 2007 42.98 43.68 42.97 43.63 2,698,759 -0.37(-0.84%)
Jun 07, 2007 44.41 44.46 43.99 44.00 1,401,709 -0.41(-0.92%)
Jun 06, 2007 44.57 44.57 44.22 44.41 1,265,926 -0.17(-0.37%)
Jun 05, 2007 44.67 44.62 44.12 44.57 721,385 -0.10(-0.22%)
Jun 04, 2007 44.83 45.06 44.48 44.67 1,448,517 -0.35(-0.78%)
Jun 01, 2007 45.07 45.18 44.89 45.03 1,636,137 -0.01(-0.02%)
May 31, 2007 43.61 45.35 43.55 45.03 3,225,874 +1.49(+3.41%)
May 30, 2007 41.99 43.55 41.67 43.55 2,187,264 +1.56(+3.72%)
May 29, 2007 41.90 42.04 41.68 41.99 944,206 +0.12(+0.28%)
May 25, 2007 41.80 42.06 41.67 41.87 675,168 +0.03(+0.06%)
May 24, 2007 41.95 42.26 41.64 41.84 1,546,458 -0.10(-0.24%)
May 23, 2007 42.14 42.20 41.74 41.94 2,176,727 -0.48(-1.14%)
May 22, 2007 42.44 42.56 41.78 42.43 1,621,889 -0.18(-0.43%)
May 21, 2007 42.41 42.61 42.36 42.61 1,345,823 +0.12(+0.28%)
May 18, 2007 42.06 42.52 41.89 42.49 1,151,449 +0.52(+1.23%)
May 17, 2007 42.02 42.29 41.96 41.98 940,973 +0.12(+0.28%)
May 16, 2007 42.00 42.00 41.63 41.86 711,687 -0.14(-0.34%)
May 15, 2007 41.93 42.29 41.81 42.00 1,820,764 +0.09(+0.22%)
May 14, 2007 42.26 42.55 41.71 41.91 857,041 -0.35(-0.83%)
May 11, 2007 42.02 42.52 41.99 42.26 1,604,887 +0.30(+0.72%)
May 10, 2007 42.16 42.31 41.84 41.96 1,196,601 -0.20(-0.48%)
May 09, 2007 41.94 42.24 41.78 42.16 952,875 +0.22(+0.52%)
May 08, 2007 42.13 42.24 41.58 41.94 1,093,057 -0.35(-0.83%)
May 07, 2007 42.48 42.75 42.22 42.29 630,029 -0.21(-0.49%)
May 04, 2007 42.48 42.61 41.85 42.50 2,511,043 +0.05(+0.12%)
May 03, 2007 42.18 42.55 41.81 42.45 1,152,779 +0.47(+1.11%)
May 02, 2007 42.23 42.47 41.94 41.99 768,559 -0.28(-0.67%)
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.