Fidelity National Information Services (NY: FIS )

73.18 +0.60 (+0.83%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 42.72 42.77 42.17 42.20 2,656,824 -0.50(-1.17%)
Apr 27, 2007 43.15 43.15 42.18 42.70 1,620,651 +0.28(+0.67%)
Apr 26, 2007 41.40 43.35 41.24 42.42 3,813,092 +1.85(+4.57%)
Apr 25, 2007 40.70 40.83 39.94 40.57 1,540,112 +0.03(+0.08%)
Apr 24, 2007 40.87 40.91 40.31 40.53 855,006 -0.34(-0.84%)
Apr 23, 2007 40.72 41.21 40.66 40.87 741,859 +0.08(+0.18%)
Apr 20, 2007 41.09 41.21 40.60 40.80 1,108,718 +0.13(+0.31%)
Apr 19, 2007 41.56 41.56 40.55 40.67 710,968 -0.17(-0.41%)
Apr 18, 2007 40.44 40.87 40.35 40.84 713,483 +0.33(+0.80%)
Apr 17, 2007 40.06 40.68 39.97 40.52 631,398 +0.39(+0.98%)
Apr 16, 2007 39.97 40.26 39.95 40.12 670,939 +0.19(+0.48%)
Apr 13, 2007 39.69 40.02 39.66 39.93 990,542 +0.13(+0.34%)
Apr 12, 2007 39.73 39.90 39.30 39.80 1,475,457 -0.16(-0.40%)
Apr 11, 2007 40.01 40.39 39.89 39.96 1,984,198 -0.13(-0.33%)
Apr 10, 2007 39.69 40.09 39.65 40.09 612,438 +0.24(+0.61%)
Apr 09, 2007 39.98 40.06 39.56 39.85 685,346 -0.14(-0.36%)
Apr 05, 2007 39.76 40.04 39.70 39.99 858,957 +0.19(+0.48%)
Apr 04, 2007 39.64 39.86 39.59 39.80 981,203 +0.16(+0.40%)
Apr 03, 2007 39.59 40.05 39.46 39.64 1,233,838 +0.09(+0.23%)
Apr 02, 2007 38.84 39.73 38.12 39.55 2,226,895 +1.58(+4.16%)
Mar 30, 2007 37.92 38.09 37.46 37.97 1,237,071 -0.03(-0.09%)
Mar 29, 2007 37.42 38.32 37.42 38.00 1,059,269 -0.11(-0.28%)
Mar 28, 2007 38.26 38.92 37.69 38.11 1,923,242 -0.15(-0.39%)
Mar 27, 2007 37.03 38.92 37.03 38.26 3,305,321 +1.05(+2.83%)
Mar 26, 2007 36.73 37.21 36.34 37.21 1,099,618 +0.55(+1.50%)
Mar 23, 2007 36.72 36.96 36.62 36.66 751,372 -0.13(-0.34%)
Mar 22, 2007 36.92 37.08 36.62 36.78 1,501,080 -0.12(-0.32%)
Mar 21, 2007 36.71 37.00 36.56 36.90 1,404,695 +0.32(+0.87%)
Mar 20, 2007 36.62 36.81 36.53 36.58 996,768 -0.01(-0.02%)
Mar 19, 2007 36.61 36.84 36.42 36.59 1,880,151 +0.19(+0.53%)
Mar 16, 2007 36.75 36.90 36.37 36.40 1,448,757 -0.42(-1.13%)
Mar 15, 2007 36.77 37.07 36.72 36.82 1,190,615 -0.04(-0.11%)
Mar 14, 2007 37.22 37.22 36.17 36.86 2,019,878 -0.16(-0.43%)
Mar 13, 2007 38.03 37.83 36.98 37.02 1,945,046 -1.02(-2.68%)
Mar 12, 2007 37.66 38.17 37.53 38.03 582,496 +0.20(+0.53%)
Mar 09, 2007 38.21 38.32 37.54 37.83 896,792 -0.21(-0.55%)
Mar 08, 2007 38.36 38.42 37.93 38.04 889,608 +0.04(+0.11%)
Mar 07, 2007 38.34 38.34 37.79 38.00 1,268,680 -0.37(-0.96%)
Mar 06, 2007 37.33 38.39 37.27 38.37 1,762,574 +1.19(+3.21%)
Mar 05, 2007 37.21 37.86 36.99 37.17 1,225,457 -0.71(-1.87%)
Mar 02, 2007 38.46 38.61 37.80 37.88 1,378,833 -0.78(-2.01%)
Mar 01, 2007 38.00 38.95 37.38 38.66 2,188,825 +0.31(+0.81%)
Feb 28, 2007 37.83 38.41 37.78 38.35 2,358,960 +0.53(+1.39%)
Feb 27, 2007 38.88 38.93 37.65 37.83 1,356,563 -1.25(-3.21%)
Feb 26, 2007 39.50 39.52 38.86 39.08 605,535 -0.21(-0.53%)
Feb 23, 2007 39.24 39.40 39.10 39.29 566,092 +0.03(+0.09%)
Feb 22, 2007 39.38 39.50 38.96 39.25 789,393 +0.02(+0.06%)
Feb 21, 2007 39.71 39.57 39.15 39.23 1,223,301 -0.51(-1.28%)
Feb 20, 2007 39.76 39.88 39.48 39.74 1,312,622 +0.03(+0.06%)
Feb 16, 2007 39.25 39.78 39.16 39.71 2,231,804 +0.46(+1.17%)
Feb 15, 2007 39.03 39.46 38.80 39.25 1,368,177 +0.21(+0.53%)
Feb 14, 2007 37.92 39.25 37.88 39.05 3,019,693 +1.28(+3.38%)
Feb 13, 2007 37.83 37.92 37.58 37.77 984,693 +0.07(+0.18%)
Feb 12, 2007 38.00 38.15 37.52 37.70 1,821,207 -0.22(-0.57%)
Feb 09, 2007 37.60 38.21 37.57 37.92 1,988,748 +0.32(+0.84%)
Feb 08, 2007 37.63 37.83 37.42 37.60 1,495,692 -0.15(-0.40%)
Feb 07, 2007 36.58 38.25 36.00 37.75 2,847,945 +1.65(+4.56%)
Feb 06, 2007 36.12 36.16 35.68 36.11 768,320 +0.07(+0.19%)
Feb 05, 2007 35.83 36.05 35.69 36.04 1,270,236 +0.10(+0.28%)
Feb 02, 2007 35.55 36.04 35.43 35.94 1,191,213 +0.41(+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.