Fidelity National Information Services (NY: FIS )

69.79 +1.03 (+1.50%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 32.43 33.14 32.52 32.89 3,092,478 +0.46(+1.41%)
Feb 27, 2006 32.01 32.60 32.01 32.43 1,367,644 +0.41(+1.30%)
Feb 24, 2006 32.00 32.14 31.97 32.02 376,719 -0.12(-0.39%)
Feb 23, 2006 32.17 32.30 32.10 32.14 413,005 -0.12(-0.39%)
Feb 22, 2006 32.14 32.38 32.02 32.27 441,817 +0.13(+0.41%)
Feb 21, 2006 32.71 32.76 32.03 32.14 939,690 -0.41(-1.25%)
Feb 17, 2006 32.72 32.99 32.51 32.54 1,226,479 -0.17(-0.51%)
Feb 16, 2006 31.31 33.16 31.31 32.71 3,405,548 +2.37(+7.82%)
Feb 15, 2006 31.02 31.04 30.07 30.34 1,366,197 -0.58(-1.88%)
Feb 14, 2006 30.96 31.08 30.65 30.92 798,525 +0.02(+0.05%)
Feb 13, 2006 31.73 31.73 30.82 30.90 1,267,225 +0.02(+0.08%)
Feb 10, 2006 31.11 31.17 30.83 30.88 508,602 +0.10(+0.32%)
Feb 09, 2006 30.98 31.64 30.69 30.78 1,191,278 -0.39(-1.25%)
Feb 08, 2006 31.43 31.65 30.82 31.17 3,722,595 -0.27(-0.84%)
Feb 07, 2006 31.61 31.97 31.30 31.43 955,000 -0.65(-2.02%)
Feb 06, 2006 31.94 32.38 31.85 32.08 898,703 -0.23(-0.72%)
Feb 03, 2006 31.79 32.68 31.79 32.31 1,479,153 -0.18(-0.56%)
Feb 02, 2006 32.75 32.75 32.40 32.49 482,804 -0.26(-0.79%)
Feb 01, 2006 34.43 34.43 32.57 32.75 1,659,737 -3.29(-9.14%)
Jan 31, 2006 35.99 36.16 35.62 36.04 6,733,702 +0.07(+0.21%)
Jan 30, 2006 36.33 36.52 35.55 35.97 1,990,407 -0.34(-0.94%)
Jan 27, 2006 36.52 36.87 36.26 36.31 627,705 -0.32(-0.88%)
Jan 26, 2006 36.36 36.96 36.12 36.63 1,821,516 +0.19(+0.52%)
Jan 25, 2006 36.24 36.47 36.09 36.44 461,587 +0.08(+0.23%)
Jan 24, 2006 36.12 36.49 36.12 36.36 740,179 +0.27(+0.76%)
Jan 23, 2006 35.77 36.13 35.69 36.08 826,011 +0.29(+0.81%)
Jan 20, 2006 36.08 36.16 35.58 35.79 2,682,969 -0.47(-1.30%)
Jan 19, 2006 35.67 36.42 35.63 36.27 865,551 +0.60(+1.67%)
Jan 18, 2006 35.34 35.72 35.22 35.67 2,169,665 -0.08(-0.23%)
Jan 17, 2006 35.69 35.89 35.51 35.75 341,157 -0.14(-0.39%)
Jan 13, 2006 35.79 36.53 35.49 35.89 1,054,333 +0.18(+0.51%)
Jan 12, 2006 35.88 36.08 35.52 35.71 802,383 -0.33(-0.92%)
Jan 11, 2006 36.08 36.19 35.85 36.04 570,203 +0.04(+0.12%)
Jan 10, 2006 35.46 36.08 35.46 36.00 590,094 +0.46(+1.28%)
Jan 09, 2006 35.17 35.90 35.17 35.55 910,034 +0.32(+0.89%)
Jan 06, 2006 35.52 35.54 34.91 35.23 674,961 -0.29(-0.82%)
Jan 05, 2006 34.01 35.78 33.84 35.52 1,064,942 +1.47(+4.31%)
Jan 04, 2006 33.99 34.46 33.84 34.05 1,217,679 +0.01(+0.02%)
Jan 03, 2006 33.80 34.04 33.31 34.04 594,916 +0.40(+1.18%)
Dec 30, 2005 33.35 33.65 33.22 33.65 190,228 +0.17(+0.50%)
Dec 29, 2005 33.49 33.78 33.41 33.48 90,292 +0.04(+0.12%)
Dec 28, 2005 33.16 33.53 33.10 33.44 279,074 -0.31(-0.91%)
Dec 23, 2005 33.61 33.80 33.39 33.75 117,657 +0.12(+0.37%)
Dec 22, 2005 33.28 33.73 33.27 33.62 170,337 +0.33(+1.00%)
Dec 21, 2005 33.45 33.77 33.23 33.29 398,177 -0.09(-0.27%)
Dec 20, 2005 32.89 33.52 32.62 33.38 1,196,703 +0.57(+1.74%)
Dec 19, 2005 33.02 33.02 32.63 32.81 581,896 -0.32(-0.98%)
Dec 16, 2005 33.46 33.54 32.77 33.13 1,065,062 -0.38(-1.14%)
Dec 15, 2005 33.57 33.64 33.31 33.51 508,481 -0.03(-0.10%)
Dec 14, 2005 33.29 33.60 33.18 33.55 518,607 +0.32(+0.95%)
Dec 13, 2005 33.16 33.41 33.11 33.23 238,207 +0.02(+0.07%)
Dec 12, 2005 33.26 33.52 33.08 33.21 412,764 +0.01(+0.03%)
Dec 09, 2005 32.99 33.35 32.76 33.20 576,713 +0.19(+0.58%)
Dec 08, 2005 33.39 33.43 32.76 33.01 443,384 -0.32(-0.95%)
Dec 07, 2005 33.92 34.01 33.29 33.32 378,287 -0.66(-1.95%)
Dec 06, 2005 33.89 34.20 33.83 33.99 690,392 +0.17(+0.52%)
Dec 05, 2005 33.79 33.89 33.36 33.81 344,050 -0.01(-0.02%)
Dec 02, 2005 33.53 33.84 33.51 33.82 413,246 +0.24(+0.72%)
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.