Fidelity National Information Services (NY: FIS )

108.01 USD -1.85 (-1.68%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 42.10 42.60 41.95 42.52 676,500 +0.36(+0.85%)
Jan 30, 2007 41.93 42.36 41.68 42.16 1,679,100 +0.46(+1.10%)
Jan 29, 2007 42.00 42.00 41.58 41.70 1,181,200 -0.30(-0.71%)
Jan 26, 2007 42.00 42.10 41.81 42.00 882,900 +0.00(+0.00%)
Jan 25, 2007 42.45 42.57 41.89 42.00 1,306,300 -0.57(-1.34%)
Jan 24, 2007 41.65 42.58 41.62 42.57 1,143,000 +1.02(+2.45%)
Jan 23, 2007 41.48 41.56 41.33 41.55 808,000 +0.04(+0.10%)
Jan 22, 2007 41.50 41.60 41.27 41.51 651,400 -0.09(-0.22%)
Jan 19, 2007 41.53 41.64 41.39 41.60 569,500 +0.09(+0.22%)
Jan 18, 2007 41.73 41.75 41.33 41.51 642,600 -0.04(-0.10%)
Jan 17, 2007 41.30 41.55 41.19 41.55 1,033,500 +0.24(+0.58%)
Jan 16, 2007 41.17 41.36 41.06 41.31 791,700 +0.02(+0.05%)
Jan 12, 2007 41.37 41.49 41.13 41.29 560,900 -0.13(-0.31%)
Jan 11, 2007 41.33 41.48 41.20 41.42 860,300 +0.10(+0.24%)
Jan 10, 2007 40.85 41.35 40.57 41.32 752,400 +0.34(+0.83%)
Jan 09, 2007 40.72 41.03 40.59 40.98 715,200 +0.30(+0.74%)
Jan 08, 2007 40.28 40.76 40.13 40.68 753,000 +0.34(+0.84%)
Jan 05, 2007 40.45 40.55 39.99 40.34 1,005,000 -0.14(-0.35%)
Jan 04, 2007 40.50 40.60 40.26 40.48 958,100 -0.13(-0.32%)
Jan 03, 2007 40.11 40.83 40.11 40.61 1,377,400 +0.52(+1.30%)
Dec 29, 2006 40.03 40.11 39.96 40.09 566,100 +0.06(+0.15%)
Dec 28, 2006 40.18 40.18 39.94 40.03 887,200 -0.19(-0.47%)
Dec 27, 2006 40.53 40.69 40.16 40.22 567,300 -0.10(-0.25%)
Dec 26, 2006 40.20 40.32 39.94 40.32 484,200 +0.07(+0.17%)
Dec 22, 2006 40.60 40.67 40.04 40.25 473,500 -0.45(-1.11%)
Dec 21, 2006 40.43 40.71 40.31 40.70 826,300 +0.24(+0.59%)
Dec 20, 2006 40.45 40.65 40.34 40.46 242,900 -0.07(-0.17%)
Dec 19, 2006 40.10 40.68 40.02 40.53 893,500 +0.26(+0.65%)
Dec 18, 2006 40.76 40.89 40.12 40.27 567,000 -0.58(-1.42%)
Dec 15, 2006 40.93 41.06 40.66 40.85 1,148,500 -0.06(-0.15%)
Dec 14, 2006 40.88 41.46 40.84 40.91 593,100 -0.13(-0.32%)
Dec 13, 2006 40.90 41.25 40.82 41.04 1,128,400 +0.11(+0.27%)
Dec 12, 2006 41.71 41.87 40.79 40.93 1,349,800 +0.36(+0.89%)
Dec 11, 2006 40.39 40.73 40.30 40.57 903,600 +0.22(+0.55%)
Dec 08, 2006 39.93 40.38 39.91 40.35 1,653,700 +0.42(+1.05%)
Dec 07, 2006 40.00 40.12 39.80 39.93 872,400 +0.02(+0.05%)
Dec 06, 2006 39.58 39.93 39.40 39.91 1,150,200 +0.35(+0.88%)
Dec 05, 2006 39.75 39.84 39.50 39.56 853,200 -0.23(-0.58%)
Dec 04, 2006 39.70 39.94 39.59 39.79 1,122,700 +0.05(+0.13%)
Dec 01, 2006 39.56 39.94 39.35 39.74 1,378,400 -0.16(-0.40%)
Nov 30, 2006 40.00 40.45 39.90 39.90 1,437,500 -0.10(-0.25%)
Nov 29, 2006 39.80 40.26 39.33 40.00 2,157,800 +0.08(+0.20%)
Nov 28, 2006 40.00 40.00 39.59 39.92 1,240,200 -0.08(-0.20%)
Nov 27, 2006 41.10 41.17 39.45 40.00 2,348,800 -1.22(-2.96%)
Nov 24, 2006 41.10 41.45 40.96 41.22 428,100 -0.11(-0.27%)
Nov 22, 2006 41.04 41.41 40.76 41.33 1,469,400 +0.29(+0.71%)
Nov 21, 2006 41.06 41.45 40.94 41.04 1,240,300 -0.02(-0.05%)
Nov 20, 2006 41.76 41.76 40.83 41.06 1,484,200 -0.82(-1.96%)
Nov 17, 2006 41.58 41.88 41.39 41.88 1,247,900 +0.14(+0.34%)
Nov 16, 2006 41.92 41.98 41.47 41.74 1,193,200 -0.01(-0.02%)
Nov 15, 2006 41.84 41.90 41.59 41.75 1,298,100 -0.03(-0.07%)
Nov 14, 2006 41.65 41.78 41.34 41.78 1,342,900 +0.13(+0.31%)
Nov 13, 2006 41.15 41.75 41.04 41.65 1,803,600 +0.33(+0.80%)
Nov 10, 2006 40.00 41.77 40.68 41.32 3,509,100 -0.03(-0.07%)
Nov 09, 2006 42.42 42.62 41.23 41.35 11,615,100 -1.11(-2.61%)
Nov 08, 2006 41.54 42.46 41.50 42.46 1,434,800 +0.84(+2.02%)
Nov 07, 2006 41.58 41.82 41.55 41.62 962,400 +0.04(+0.10%)
Nov 06, 2006 41.53 41.76 41.47 41.58 1,123,900 -0.01(-0.02%)
Nov 03, 2006 42.20 42.25 41.35 41.59 1,421,200 +0.34(+0.82%)
Nov 02, 2006 41.46 41.46 40.98 41.25 568,800 -0.19(-0.46%)
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.