Fidelity National Information Services (NY: FIS )

75.33 +0.44 (+0.59%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 33.21 33.27 33.15 33.26 682,435 +0.05(+0.15%)
Dec 28, 2006 33.33 33.33 33.13 33.21 1,069,522 -0.16(-0.47%)
Dec 27, 2006 33.62 33.75 33.31 33.36 683,882 -0.08(-0.25%)
Dec 26, 2006 33.35 33.45 33.13 33.45 583,704 +0.06(+0.17%)
Dec 22, 2006 33.68 33.74 33.21 33.39 570,806 -0.37(-1.11%)
Dec 21, 2006 33.54 33.77 33.44 33.76 996,107 +0.20(+0.59%)
Dec 20, 2006 33.55 33.72 33.46 33.56 292,816 -0.06(-0.17%)
Dec 19, 2006 33.26 33.75 33.20 33.62 1,077,117 +0.22(+0.65%)
Dec 18, 2006 33.81 33.92 33.28 33.41 683,520 -0.48(-1.42%)
Dec 15, 2006 33.95 34.06 33.73 33.89 1,384,521 -0.05(-0.15%)
Dec 14, 2006 33.91 34.39 33.88 33.94 714,984 -0.11(-0.32%)
Dec 13, 2006 33.93 34.22 33.86 34.04 1,360,290 +0.09(+0.27%)
Dec 12, 2006 34.60 34.73 33.84 33.95 1,627,188 +0.30(+0.89%)
Dec 11, 2006 33.50 33.79 33.43 33.65 1,089,293 +0.18(+0.55%)
Dec 08, 2006 33.12 33.50 33.11 33.47 1,993,541 +0.35(+1.05%)
Dec 07, 2006 33.18 33.28 33.02 33.12 1,051,681 +0.02(+0.05%)
Dec 06, 2006 32.83 33.12 32.68 33.11 1,386,570 +0.29(+0.88%)
Dec 05, 2006 32.97 33.05 32.77 32.82 1,028,535 -0.19(-0.58%)
Dec 04, 2006 32.93 33.13 32.84 33.01 1,353,419 +0.04(+0.13%)
Dec 01, 2006 32.82 33.13 32.64 32.97 1,661,666 -0.13(-0.40%)
Nov 30, 2006 33.18 33.55 33.10 33.10 1,732,911 -0.08(-0.25%)
Nov 29, 2006 33.02 33.40 32.63 33.18 2,601,236 +0.07(+0.20%)
Nov 28, 2006 33.18 33.18 32.84 33.11 1,495,065 -0.07(-0.20%)
Nov 27, 2006 34.09 34.15 32.72 33.18 2,831,487 -1.01(-2.96%)
Nov 24, 2006 34.09 34.38 33.98 34.19 516,076 -0.09(-0.27%)
Nov 22, 2006 34.04 34.35 33.81 34.28 1,771,367 +0.24(+0.71%)
Nov 21, 2006 34.06 34.38 33.96 34.04 1,495,186 -0.02(-0.05%)
Nov 20, 2006 34.64 34.64 33.87 34.06 1,789,208 -0.68(-1.96%)
Nov 17, 2006 34.49 34.74 34.33 34.74 1,504,348 +0.12(+0.34%)
Nov 16, 2006 34.77 34.82 34.40 34.62 1,438,407 -0.01(-0.02%)
Nov 15, 2006 34.71 34.76 34.50 34.63 1,564,864 -0.02(-0.07%)
Nov 14, 2006 34.55 34.66 34.29 34.66 1,618,871 +0.11(+0.31%)
Nov 13, 2006 34.14 34.63 34.04 34.55 2,174,246 +0.27(+0.80%)
Nov 10, 2006 33.18 34.65 33.75 34.28 4,230,233 -0.02(-0.07%)
Nov 09, 2006 35.19 35.35 34.20 34.30 14,002,046 -0.92(-2.61%)
Nov 08, 2006 34.46 35.22 34.43 35.22 1,729,656 +0.70(+2.02%)
Nov 07, 2006 34.49 34.69 34.47 34.52 1,160,176 +0.03(+0.10%)
Nov 06, 2006 34.45 34.64 34.40 34.49 1,354,865 -0.01(-0.02%)
Nov 03, 2006 35.01 35.05 34.30 34.50 1,713,261 +0.28(+0.82%)
Nov 02, 2006 34.39 34.39 33.99 34.22 685,690 -0.16(-0.46%)
Nov 01, 2006 34.68 34.78 34.37 34.38 435,427 -0.11(-0.31%)
Oct 31, 2006 34.76 34.87 34.43 34.48 486,902 -0.22(-0.65%)
Oct 30, 2006 33.89 34.75 33.84 34.71 984,293 +0.84(+2.47%)
Oct 27, 2006 34.41 34.49 33.85 33.87 1,640,449 -0.48(-1.40%)
Oct 26, 2006 33.93 34.55 33.43 34.35 2,671,878 +1.43(+4.33%)
Oct 25, 2006 32.69 32.97 32.58 32.92 1,203,936 +0.27(+0.81%)
Oct 24, 2006 33.06 33.06 32.59 32.66 826,493 -0.43(-1.30%)
Oct 23, 2006 32.68 33.10 32.60 33.09 511,615 +0.41(+1.24%)
Oct 20, 2006 32.56 32.76 32.41 32.68 396,128 +0.12(+0.38%)
Oct 19, 2006 32.49 32.71 32.42 32.56 425,542 +0.04(+0.13%)
Oct 18, 2006 32.56 32.68 32.34 32.52 609,382 -0.02(-0.08%)
Oct 17, 2006 32.56 32.63 32.24 32.54 576,110 -0.10(-0.31%)
Oct 16, 2006 32.54 32.68 32.42 32.64 830,592 +0.12(+0.36%)
Oct 13, 2006 32.56 32.80 32.51 32.53 913,530 -0.06(-0.18%)
Oct 12, 2006 32.34 32.97 32.28 32.58 1,825,856 +0.78(+2.45%)
Oct 11, 2006 31.77 31.90 31.46 31.80 603,957 -0.17(-0.54%)
Oct 10, 2006 32.31 32.60 31.90 31.98 1,430,209 -0.37(-1.15%)
Oct 09, 2006 31.56 32.38 31.13 32.35 1,793,789 +0.95(+3.01%)
Oct 06, 2006 31.75 31.93 31.36 31.41 587,441 -0.40(-1.25%)
Oct 05, 2006 31.44 31.84 31.44 31.80 499,560 +0.24(+0.76%)
Oct 04, 2006 30.41 31.56 30.30 31.56 1,389,584 +1.04(+3.40%)
Oct 03, 2006 30.36 30.68 30.29 30.53 502,212 +0.12(+0.38%)
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.