Fidelity National Information Services (NY: FIS )

72.58 +5.05 (+7.48%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 30.23 30.23 29.52 29.57 4,610,999 -0.67(-2.21%)
Jun 29, 2006 29.47 30.28 29.27 30.23 1,225,097 +0.85(+2.90%)
Jun 28, 2006 29.58 29.89 29.25 29.38 613,267 -0.24(-0.82%)
Jun 27, 2006 30.14 30.18 29.57 29.62 829,144 -0.54(-1.80%)
Jun 26, 2006 30.00 30.48 29.93 30.17 1,028,737 +0.14(+0.47%)
Jun 23, 2006 29.58 30.12 29.36 30.03 666,188 +0.34(+1.15%)
Jun 22, 2006 30.03 30.51 29.43 29.68 569,684 -0.35(-1.17%)
Jun 21, 2006 29.71 30.15 29.65 30.03 458,813 +0.28(+0.93%)
Jun 20, 2006 30.40 30.44 29.70 29.76 700,551 -0.68(-2.25%)
Jun 19, 2006 31.14 31.19 30.23 30.44 1,028,737 -0.75(-2.41%)
Jun 16, 2006 31.03 31.55 30.74 31.19 822,199 +0.64(+2.10%)
Jun 15, 2006 29.65 30.67 29.59 30.55 583,454 +1.13(+3.83%)
Jun 14, 2006 29.36 29.66 29.08 29.42 650,144 +0.07(+0.23%)
Jun 13, 2006 29.60 29.79 29.08 29.36 680,796 -0.28(-0.96%)
Jun 12, 2006 30.43 30.48 29.57 29.64 494,373 -0.84(-2.77%)
Jun 09, 2006 30.57 30.69 30.21 30.48 509,818 -0.09(-0.30%)
Jun 08, 2006 30.38 30.58 29.84 30.58 755,868 +0.02(+0.05%)
Jun 07, 2006 30.83 30.99 30.55 30.56 678,521 -0.23(-0.73%)
Jun 06, 2006 30.99 31.04 30.31 30.79 539,632 -0.13(-0.41%)
Jun 05, 2006 31.45 31.51 30.82 30.91 333,693 -0.58(-1.83%)
Jun 02, 2006 31.49 31.60 31.05 31.49 613,387 +0.38(+1.24%)
Jun 01, 2006 30.69 31.28 30.66 31.10 592,314 +0.42(+1.36%)
May 31, 2006 30.32 30.86 30.25 30.69 574,833 +0.51(+1.69%)
May 30, 2006 31.12 31.21 30.07 30.18 837,166 -1.11(-3.55%)
May 26, 2006 30.91 31.34 30.88 31.29 595,906 +0.39(+1.27%)
May 25, 2006 30.79 30.99 30.55 30.89 884,460 +0.18(+0.60%)
May 24, 2006 30.55 30.86 30.16 30.71 599,857 +0.10(+0.33%)
May 23, 2006 30.57 30.64 30.15 30.61 1,318,967 +0.15(+0.49%)
May 22, 2006 30.92 30.99 30.27 30.46 1,321,362 -0.56(-1.80%)
May 19, 2006 31.14 31.29 30.68 31.02 721,026 +0.04(+0.13%)
May 18, 2006 31.24 31.49 30.89 30.98 1,387,574 -0.22(-0.70%)
May 17, 2006 31.36 31.45 31.07 31.19 1,233,838 -0.25(-0.80%)
May 16, 2006 31.08 31.51 31.04 31.45 1,626,319 +0.28(+0.91%)
May 15, 2006 31.03 31.40 30.76 31.16 1,323,876 +0.12(+0.38%)
May 12, 2006 31.14 31.27 30.99 31.04 506,107 -0.11(-0.35%)
May 11, 2006 31.29 31.32 31.03 31.15 1,002,635 -0.14(-0.45%)
May 10, 2006 31.22 31.51 30.69 31.29 1,465,639 -0.01(-0.03%)
May 09, 2006 31.96 32.04 31.18 31.30 902,300 -0.74(-2.29%)
May 08, 2006 32.07 32.26 31.89 32.04 543,343 -0.37(-1.13%)
May 05, 2006 32.21 32.55 32.13 32.41 837,046 +0.25(+0.78%)
May 04, 2006 32.24 32.36 32.12 32.16 591,835 -0.08(-0.26%)
May 03, 2006 31.95 32.36 31.95 32.24 665,111 +0.28(+0.89%)
May 02, 2006 31.70 31.95 31.58 31.95 692,769 +0.26(+0.82%)
May 01, 2006 31.74 31.77 31.52 31.70 1,635,419 -0.04(-0.13%)
Apr 28, 2006 31.82 32.40 31.57 31.74 1,233,000 +0.02(+0.05%)
Apr 27, 2006 30.74 32.74 30.74 31.72 3,735,159 -0.68(-2.09%)
Apr 26, 2006 32.36 32.59 32.16 32.40 908,406 +0.07(+0.21%)
Apr 25, 2006 32.65 32.65 32.20 32.33 474,857 -0.33(-1.00%)
Apr 24, 2006 32.47 32.66 32.21 32.66 508,980 +0.03(+0.08%)
Apr 21, 2006 32.66 32.76 32.36 32.63 345,546 +0.02(+0.05%)
Apr 20, 2006 32.36 32.90 32.21 32.61 449,833 +0.23(+0.70%)
Apr 19, 2006 32.26 32.46 32.05 32.39 491,619 -0.08(-0.23%)
Apr 18, 2006 32.04 32.71 32.00 32.46 752,635 +0.42(+1.30%)
Apr 17, 2006 31.80 32.05 31.71 32.05 415,829 +0.17(+0.52%)
Apr 13, 2006 31.85 31.95 30.90 31.88 579,024 +0.02(+0.08%)
Apr 12, 2006 32.00 32.20 31.60 31.85 452,227 -0.19(-0.60%)
Apr 11, 2006 32.21 32.35 31.87 32.05 489,703 -0.17(-0.52%)
Apr 10, 2006 32.57 32.61 32.10 32.21 709,052 -0.44(-1.36%)
Apr 07, 2006 32.57 32.79 32.45 32.66 909,963 -0.43(-1.31%)
Apr 06, 2006 33.41 33.43 32.78 33.09 426,605 -0.45(-1.34%)
Apr 05, 2006 33.41 33.60 33.20 33.54 416,787 +0.10(+0.30%)
Apr 04, 2006 33.02 33.47 32.57 33.44 651,821 +0.09(+0.28%)
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.