Fidelity National Information Services (NY: FIS )

103.30 USD -2.43 (-2.30%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 45.53 46.16 44.49 46.08 1,276,125 +0.72(+1.59%)
Oct 30, 2007 45.40 45.84 45.30 45.36 813,600 -0.15(-0.33%)
Oct 29, 2007 45.64 45.75 45.39 45.51 1,080,600 -0.04(-0.09%)
Oct 26, 2007 46.72 46.72 44.87 45.55 2,045,400 -0.67(-1.45%)
Oct 25, 2007 48.07 48.49 46.21 46.22 4,190,405 -0.43(-0.92%)
Oct 24, 2007 47.00 47.11 46.63 46.65 3,050,900 -0.45(-0.96%)
Oct 23, 2007 47.55 47.55 46.81 47.10 1,410,800 +0.02(+0.04%)
Oct 22, 2007 46.37 47.49 46.17 47.08 2,162,700 +0.33(+0.71%)
Oct 19, 2007 47.00 47.27 46.56 46.75 1,313,700 -0.39(-0.83%)
Oct 18, 2007 47.18 47.53 46.95 47.14 891,800 -0.05(-0.11%)
Oct 17, 2007 47.67 47.67 46.52 47.19 2,800,800 +0.06(+0.13%)
Oct 16, 2007 47.12 47.21 46.75 47.13 1,715,000 -0.07(-0.15%)
Oct 15, 2007 48.00 48.06 46.88 47.20 2,216,100 -0.66(-1.38%)
Oct 12, 2007 47.46 48.30 47.36 47.86 1,148,900 +0.72(+1.53%)
Oct 11, 2007 47.09 48.29 46.93 47.14 2,131,100 +0.09(+0.19%)
Oct 10, 2007 47.53 47.53 46.82 47.05 3,460,400 -0.52(-1.09%)
Oct 09, 2007 46.38 47.81 46.20 47.57 1,632,000 +1.41(+3.05%)
Oct 08, 2007 46.05 46.21 45.93 46.16 979,800 -0.03(-0.06%)
Oct 05, 2007 44.98 46.56 44.91 46.19 3,420,700 +1.53(+3.43%)
Oct 04, 2007 44.40 44.66 44.23 44.66 2,023,400 +0.42(+0.95%)
Oct 03, 2007 44.00 44.55 43.71 44.24 3,741,200 -0.18(-0.41%)
Oct 02, 2007 44.29 44.51 44.11 44.42 1,275,000 +0.13(+0.29%)
Oct 01, 2007 44.71 44.79 44.07 44.29 2,715,000 -0.08(-0.18%)
Sep 28, 2007 44.65 44.84 44.03 44.37 1,111,200 -0.47(-1.05%)
Sep 27, 2007 45.11 45.25 44.72 44.84 915,900 -0.01(-0.02%)
Sep 26, 2007 44.96 45.22 44.66 44.85 1,869,800 +0.24(+0.54%)
Sep 25, 2007 44.01 44.67 44.00 44.61 2,148,000 +0.33(+0.75%)
Sep 24, 2007 44.90 45.08 44.16 44.28 1,510,800 -0.84(-1.86%)
Sep 21, 2007 46.08 46.20 45.12 45.12 2,271,500 -0.87(-1.89%)
Sep 20, 2007 46.01 46.20 45.73 45.99 1,307,100 -0.11(-0.24%)
Sep 19, 2007 45.26 46.30 44.97 46.10 2,837,800 +1.03(+2.29%)
Sep 18, 2007 44.70 45.10 44.01 45.07 2,109,000 +0.61(+1.37%)
Sep 17, 2007 45.93 45.93 44.34 44.46 2,733,000 -1.83(-3.95%)
Sep 14, 2007 45.41 46.38 45.23 46.29 1,220,400 +0.52(+1.14%)
Sep 13, 2007 46.05 46.05 45.53 45.77 951,700 +0.12(+0.26%)
Sep 12, 2007 44.94 46.21 44.94 45.65 1,362,400 +0.67(+1.49%)
Sep 11, 2007 44.48 44.98 43.53 44.98 1,990,300 +0.29(+0.65%)
Sep 10, 2007 44.40 45.31 44.37 44.69 2,372,000 -0.23(-0.51%)
Sep 07, 2007 46.02 46.67 44.88 44.92 1,997,400 -2.10(-4.47%)
Sep 06, 2007 47.30 47.30 46.19 47.02 1,786,100 -0.98(-2.04%)
Sep 05, 2007 47.69 48.15 47.44 48.00 7,912,700 -0.17(-0.35%)
Sep 04, 2007 47.82 48.51 47.56 48.17 1,354,500 +0.77(+1.62%)
Aug 31, 2007 47.50 47.59 46.81 47.40 613,000 +0.44(+0.94%)
Aug 30, 2007 46.85 47.50 46.64 46.96 510,600 -0.24(-0.51%)
Aug 29, 2007 46.82 47.38 46.58 47.20 616,800 +0.71(+1.53%)
Aug 28, 2007 47.55 47.68 46.39 46.49 584,400 -1.25(-2.62%)
Aug 27, 2007 48.10 48.34 47.62 47.74 327,100 -0.47(-0.97%)
Aug 24, 2007 47.64 48.21 47.50 48.21 851,600 +0.46(+0.96%)
Aug 23, 2007 48.25 48.55 47.65 47.75 1,302,800 -0.31(-0.65%)
Aug 22, 2007 49.00 49.24 47.94 48.06 1,108,000 -0.29(-0.60%)
Aug 21, 2007 48.00 48.81 47.99 48.35 1,404,988 +0.28(+0.58%)
Aug 20, 2007 48.06 48.63 47.31 48.07 806,500 +0.01(+0.02%)
Aug 17, 2007 47.00 48.67 45.88 48.06 2,044,212 +1.01(+2.15%)
Aug 16, 2007 46.23 47.34 43.60 47.05 2,565,362 +0.07(+0.15%)
Aug 15, 2007 48.28 49.18 46.76 46.98 1,200,859 -1.25(-2.59%)
Aug 14, 2007 49.50 49.72 48.16 48.23 845,100 -1.22(-2.47%)
Aug 13, 2007 49.80 50.90 49.27 49.45 1,094,800 -0.10(-0.20%)
Aug 10, 2007 49.59 50.23 47.61 49.55 1,199,100 -0.16(-0.32%)
Aug 09, 2007 50.00 51.40 49.71 49.71 2,069,500 -1.09(-2.15%)
Aug 08, 2007 50.23 53.24 49.96 50.80 2,337,400 +0.99(+1.99%)
Aug 07, 2007 49.02 50.51 48.57 49.81 2,575,328 -0.08(-0.16%)
Aug 06, 2007 49.71 50.35 48.59 49.89 2,133,973 +0.08(+0.16%)
Aug 03, 2007 49.97 50.53 49.70 49.81 1,695,300 -0.72(-1.42%)
Aug 02, 2007 50.01 50.79 49.62 50.53 1,490,800 +0.82(+1.65%)
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.