Fidelity National Information Services (NY: FIS )

108.33 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 52.21 54.30 52.14 53.92 2,694,246 +1.78(+3.41%)
May 30, 2007 50.27 52.14 49.89 52.14 1,826,800 +1.87(+3.72%)
May 29, 2007 50.17 50.34 49.90 50.27 788,600 +0.14(+0.28%)
May 25, 2007 50.05 50.36 49.89 50.13 563,900 +0.03(+0.06%)
May 24, 2007 50.23 50.60 49.86 50.10 1,291,600 -0.12(-0.24%)
May 23, 2007 50.46 50.53 49.98 50.22 1,818,000 -0.58(-1.14%)
May 22, 2007 50.81 50.96 50.03 50.80 1,354,600 -0.22(-0.43%)
May 21, 2007 50.78 51.02 50.72 51.02 1,124,030 +0.14(+0.28%)
May 18, 2007 50.36 50.91 50.16 50.88 961,689 +0.62(+1.23%)
May 17, 2007 50.31 50.64 50.24 50.26 785,900 +0.14(+0.28%)
May 16, 2007 50.29 50.29 49.84 50.12 594,400 -0.17(-0.34%)
May 15, 2007 50.20 50.63 50.06 50.29 1,520,700 +0.11(+0.22%)
May 14, 2007 50.60 50.94 49.94 50.18 715,800 -0.42(-0.83%)
May 11, 2007 50.31 50.91 50.27 50.60 1,340,400 +0.36(+0.72%)
May 10, 2007 50.48 50.66 50.10 50.24 999,400 -0.24(-0.48%)
May 09, 2007 50.22 50.58 50.03 50.48 795,840 +0.26(+0.52%)
May 08, 2007 50.44 50.58 49.78 50.22 912,920 -0.42(-0.83%)
May 07, 2007 50.86 51.19 50.55 50.64 526,200 -0.25(-0.49%)
May 04, 2007 50.86 51.02 50.11 50.89 2,097,220 +0.06(+0.12%)
May 03, 2007 50.50 50.95 50.06 50.83 962,800 +0.56(+1.11%)
May 02, 2007 50.56 50.85 50.22 50.27 641,900 -0.34(-0.67%)
May 01, 2007 50.70 51.01 50.30 50.61 704,404 +0.08(+0.16%)
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%)
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.