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 (%)
Sep 29, 2006 31.32 31.35 30.78 30.90 566,452 -0.34(-1.10%)
Sep 28, 2006 31.39 31.49 31.05 31.24 540,111 -0.14(-0.45%)
Sep 27, 2006 31.19 31.55 31.15 31.39 507,424 +0.14(+0.45%)
Sep 26, 2006 30.76 31.26 30.69 31.24 534,723 +0.48(+1.57%)
Sep 25, 2006 30.64 31.02 30.59 30.76 701,270 +0.11(+0.35%)
Sep 22, 2006 30.90 31.03 30.46 30.65 369,612 -0.29(-0.94%)
Sep 21, 2006 31.07 31.17 30.87 30.94 649,067 -0.08(-0.24%)
Sep 20, 2006 30.74 31.09 30.50 31.02 939,537 +0.48(+1.56%)
Sep 19, 2006 30.65 30.72 30.38 30.54 745,212 +0.08(+0.27%)
Sep 18, 2006 30.73 30.84 30.36 30.46 878,234 -0.11(-0.36%)
Sep 15, 2006 30.75 31.14 30.23 30.57 2,829,985 -0.14(-0.46%)
Sep 14, 2006 31.02 31.07 30.54 30.71 707,616 -0.31(-1.00%)
Sep 13, 2006 30.69 31.08 30.64 31.02 640,566 +0.38(+1.23%)
Sep 12, 2006 30.78 30.78 30.48 30.64 670,259 -0.11(-0.35%)
Sep 11, 2006 31.28 31.39 30.48 30.75 966,357 -0.57(-1.81%)
Sep 08, 2006 30.66 31.42 30.66 31.32 616,140 +0.65(+2.12%)
Sep 07, 2006 30.94 30.99 30.57 30.67 569,445 -0.30(-0.97%)
Sep 06, 2006 30.89 31.03 30.77 30.97 627,156 +0.04(+0.14%)
Sep 05, 2006 31.08 31.08 30.59 30.93 504,191 -0.09(-0.30%)
Sep 01, 2006 30.77 31.02 30.59 31.02 432,232 +0.42(+1.36%)
Aug 31, 2006 29.96 30.74 29.96 30.60 445,163 +0.59(+1.98%)
Aug 30, 2006 30.09 30.44 30.01 30.01 474,976 -0.03(-0.11%)
Aug 29, 2006 30.13 30.23 29.80 30.04 253,472 +0.00(+0.00%)
Aug 28, 2006 29.58 30.05 29.51 30.04 454,023 +0.52(+1.75%)
Aug 25, 2006 29.57 29.67 29.48 29.52 213,362 -0.10(-0.34%)
Aug 24, 2006 29.82 29.86 29.43 29.62 223,419 -0.28(-0.95%)
Aug 23, 2006 30.01 30.18 29.60 29.91 755,149 -0.10(-0.33%)
Aug 22, 2006 30.16 30.32 29.88 30.01 451,509 -0.14(-0.47%)
Aug 21, 2006 30.57 30.66 30.08 30.15 199,234 -0.53(-1.74%)
Aug 18, 2006 30.53 30.69 30.48 30.69 366,499 +0.08(+0.25%)
Aug 17, 2006 30.20 30.68 29.93 30.61 876,797 +0.41(+1.35%)
Aug 16, 2006 30.07 30.24 29.83 30.20 307,950 +0.29(+0.98%)
Aug 15, 2006 29.81 30.08 29.74 29.91 213,003 +0.30(+1.02%)
Aug 14, 2006 29.57 30.01 29.52 29.61 173,132 +0.10(+0.34%)
Aug 11, 2006 29.73 29.78 29.40 29.51 218,271 -0.25(-0.84%)
Aug 10, 2006 29.34 29.80 29.26 29.76 293,822 +0.34(+1.16%)
Aug 09, 2006 29.71 29.80 29.40 29.42 304,119 -0.09(-0.31%)
Aug 08, 2006 29.67 29.82 29.36 29.51 283,285 -0.13(-0.45%)
Aug 07, 2006 29.83 29.85 29.54 29.64 387,452 -0.29(-0.98%)
Aug 04, 2006 30.58 30.76 29.73 29.93 644,876 -0.39(-1.29%)
Aug 03, 2006 30.17 30.39 29.90 30.33 301,245 +0.12(+0.39%)
Aug 02, 2006 29.44 30.66 29.40 30.21 582,256 +0.81(+2.76%)
Aug 01, 2006 29.70 29.82 29.22 29.40 451,988 -0.45(-1.51%)
Jul 31, 2006 30.21 30.21 29.75 29.85 433,669 -0.37(-1.22%)
Jul 28, 2006 30.48 30.48 30.01 30.22 611,830 +0.39(+1.32%)
Jul 27, 2006 30.50 30.86 29.65 29.82 564,296 -0.68(-2.22%)
Jul 26, 2006 29.19 30.99 29.19 30.50 1,179,001 +1.31(+4.49%)
Jul 25, 2006 29.14 29.34 28.83 29.19 869,972 -0.02(-0.09%)
Jul 24, 2006 28.86 29.27 28.76 29.22 777,180 +0.36(+1.24%)
Jul 21, 2006 29.14 29.34 28.62 28.86 662,956 -0.38(-1.29%)
Jul 20, 2006 29.57 29.82 29.16 29.23 518,319 -0.30(-1.02%)
Jul 19, 2006 28.89 29.53 28.82 29.53 638,411 +0.63(+2.20%)
Jul 18, 2006 28.71 28.94 28.56 28.90 816,213 +0.21(+0.73%)
Jul 17, 2006 28.15 28.81 28.15 28.69 752,874 +0.51(+1.81%)
Jul 14, 2006 28.44 28.44 27.98 28.18 305,316 -0.22(-0.76%)
Jul 13, 2006 28.81 28.86 28.21 28.40 633,741 -0.46(-1.59%)
Jul 12, 2006 29.23 29.63 28.63 28.86 857,161 -0.48(-1.62%)
Jul 11, 2006 29.02 29.40 28.86 29.33 518,918 +0.36(+1.24%)
Jul 10, 2006 29.44 29.61 28.86 28.97 1,078,665 -0.47(-1.59%)
Jul 07, 2006 29.47 29.71 29.32 29.44 627,874 -0.08(-0.25%)
Jul 06, 2006 29.45 29.64 29.21 29.52 656,370 +0.17(+0.57%)
Jul 05, 2006 29.90 29.98 29.17 29.35 1,213,483 -0.54(-1.82%)
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.