Fidelity National Information Services (NY: FIS )

103.30 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 51.15 51.21 50.49 50.53 2,218,976 -0.60(-1.17%)
Apr 27, 2007 51.66 51.66 50.50 51.13 1,353,566 +0.34(+0.67%)
Apr 26, 2007 49.57 51.90 49.38 50.79 3,184,689 +2.22(+4.57%)
Apr 25, 2007 48.73 48.89 47.82 48.57 1,286,300 +0.04(+0.08%)
Apr 24, 2007 48.93 48.98 48.27 48.53 714,100 -0.41(-0.84%)
Apr 23, 2007 48.75 49.34 48.68 48.94 619,600 +0.09(+0.18%)
Apr 20, 2007 49.20 49.34 48.61 48.85 926,000 +0.15(+0.31%)
Apr 19, 2007 49.76 49.76 48.55 48.70 593,800 -0.20(-0.41%)
Apr 18, 2007 48.42 48.93 48.31 48.90 595,900 +0.39(+0.80%)
Apr 17, 2007 47.96 48.71 47.86 48.51 527,343 +0.47(+0.98%)
Apr 16, 2007 47.86 48.20 47.83 48.04 560,368 +0.23(+0.48%)
Apr 13, 2007 47.52 47.92 47.49 47.81 827,300 +0.16(+0.34%)
Apr 12, 2007 47.57 47.77 47.06 47.65 1,232,300 -0.19(-0.40%)
Apr 11, 2007 47.90 48.36 47.76 47.84 1,657,200 -0.16(-0.33%)
Apr 10, 2007 47.52 48.00 47.47 48.00 511,508 +0.29(+0.61%)
Apr 09, 2007 47.87 47.97 47.37 47.71 572,400 -0.17(-0.36%)
Apr 05, 2007 47.60 47.94 47.53 47.88 717,400 +0.23(+0.48%)
Apr 04, 2007 47.46 47.73 47.40 47.65 819,500 +0.19(+0.40%)
Apr 03, 2007 47.40 47.95 47.25 47.46 1,030,500 +0.11(+0.23%)
Apr 02, 2007 46.50 47.57 45.64 47.35 1,859,900 +1.89(+4.16%)
Mar 30, 2007 45.40 45.60 44.85 45.46 1,033,200 -0.04(-0.09%)
Mar 29, 2007 44.80 45.88 44.80 45.50 884,700 -0.13(-0.28%)
Mar 28, 2007 45.81 46.60 45.13 45.63 1,606,289 -0.18(-0.39%)
Mar 27, 2007 44.34 46.60 44.34 45.81 2,760,600 +1.26(+2.83%)
Mar 26, 2007 43.98 44.55 43.51 44.55 918,400 +0.66(+1.50%)
Mar 23, 2007 43.96 44.25 43.85 43.89 627,545 -0.15(-0.34%)
Mar 22, 2007 44.20 44.40 43.85 44.04 1,253,700 -0.14(-0.32%)
Mar 21, 2007 43.95 44.30 43.78 44.18 1,173,200 +0.38(+0.87%)
Mar 20, 2007 43.85 44.07 43.74 43.80 832,500 -0.01(-0.02%)
Mar 19, 2007 43.83 44.11 43.61 43.81 1,570,300 +0.23(+0.53%)
Mar 16, 2007 44.00 44.18 43.55 43.58 1,210,000 -0.50(-1.13%)
Mar 15, 2007 44.02 44.38 43.97 44.08 994,400 -0.05(-0.11%)
Mar 14, 2007 44.57 44.57 43.31 44.13 1,687,000 -0.19(-0.43%)
Mar 13, 2007 45.54 45.29 44.28 44.32 1,624,500 -1.22(-2.68%)
Mar 12, 2007 45.09 45.70 44.93 45.54 486,500 +0.24(+0.53%)
Mar 09, 2007 45.75 45.88 44.95 45.30 749,000 -0.25(-0.55%)
Mar 08, 2007 45.93 46.00 45.41 45.55 743,000 +0.05(+0.11%)
Mar 07, 2007 45.90 45.90 45.25 45.50 1,059,600 -0.44(-0.96%)
Mar 06, 2007 44.70 45.96 44.63 45.94 1,472,100 +1.43(+3.21%)
Mar 05, 2007 44.55 45.33 44.29 44.51 1,023,500 -0.85(-1.87%)
Mar 02, 2007 46.05 46.23 45.26 45.36 1,151,600 -0.93(-2.01%)
Mar 01, 2007 45.50 46.63 44.76 46.29 1,828,104 +0.37(+0.81%)
Feb 28, 2007 45.29 45.99 45.24 45.92 1,970,200 +0.63(+1.39%)
Feb 27, 2007 46.55 46.61 45.08 45.29 1,133,000 -1.50(-3.21%)
Feb 26, 2007 47.29 47.32 46.53 46.79 505,742 -0.25(-0.53%)
Feb 23, 2007 46.98 47.18 46.82 47.04 472,800 +0.04(+0.09%)
Feb 22, 2007 47.15 47.30 46.65 47.00 659,300 +0.03(+0.06%)
Feb 21, 2007 47.55 47.38 46.87 46.97 1,021,700 -0.61(-1.28%)
Feb 20, 2007 47.60 47.75 47.27 47.58 1,096,300 +0.03(+0.06%)
Feb 16, 2007 47.00 47.63 46.89 47.55 1,864,000 +0.55(+1.17%)
Feb 15, 2007 46.73 47.25 46.45 47.00 1,142,700 +0.25(+0.53%)
Feb 14, 2007 45.40 47.00 45.35 46.75 2,522,044 +1.53(+3.38%)
Feb 13, 2007 45.30 45.40 44.99 45.22 822,415 +0.08(+0.18%)
Feb 12, 2007 45.50 45.68 44.92 45.14 1,521,070 -0.26(-0.57%)
Feb 09, 2007 45.02 45.75 44.98 45.40 1,661,000 +0.38(+0.84%)
Feb 08, 2007 45.05 45.29 44.80 45.02 1,249,200 -0.18(-0.40%)
Feb 07, 2007 43.80 45.80 43.10 45.20 2,378,600 +1.97(+4.56%)
Feb 06, 2007 43.25 43.29 42.72 43.23 641,700 +0.08(+0.19%)
Feb 05, 2007 42.90 43.16 42.73 43.15 1,060,900 +0.12(+0.28%)
Feb 02, 2007 42.56 43.15 42.42 43.03 994,900 +0.49(+1.15%)
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.