Fidelity National Information Services (NY: FIS )

75.16 -2.65 (-3.41%)
Streaming Delayed Price Updated: 3:19 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 43.31 45.04 43.25 44.73 3,247,923 +1.48(+3.41%)
May 30, 2007 41.70 43.25 41.39 43.25 2,202,214 +1.55(+3.72%)
May 29, 2007 41.62 41.76 41.39 41.70 950,660 +0.12(+0.28%)
May 25, 2007 41.52 41.78 41.39 41.58 679,783 +0.02(+0.06%)
May 24, 2007 41.67 41.97 41.36 41.56 1,557,028 -0.10(-0.24%)
May 23, 2007 41.86 41.92 41.46 41.66 2,191,605 -0.48(-1.14%)
May 22, 2007 42.15 42.27 41.50 42.14 1,632,975 -0.18(-0.43%)
May 21, 2007 42.12 42.32 42.07 42.32 1,355,022 +0.12(+0.28%)
May 18, 2007 41.78 42.23 41.61 42.21 1,159,319 +0.51(+1.23%)
May 17, 2007 41.73 42.01 41.68 41.69 947,405 +0.12(+0.28%)
May 16, 2007 41.72 41.72 41.34 41.58 716,551 -0.14(-0.34%)
May 15, 2007 41.64 42.00 41.53 41.72 1,833,209 +0.09(+0.22%)
May 14, 2007 41.97 42.26 41.43 41.63 862,899 -0.35(-0.83%)
May 11, 2007 41.73 42.23 41.70 41.97 1,615,857 +0.30(+0.72%)
May 10, 2007 41.87 42.02 41.56 41.68 1,204,780 -0.20(-0.48%)
May 09, 2007 41.66 41.96 41.50 41.87 959,388 +0.22(+0.52%)
May 08, 2007 41.84 41.96 41.29 41.66 1,100,528 -0.35(-0.83%)
May 07, 2007 42.19 42.46 41.93 42.01 634,336 -0.21(-0.49%)
May 04, 2007 42.19 42.32 41.57 42.21 2,528,206 +0.05(+0.12%)
May 03, 2007 41.89 42.26 41.53 42.16 1,160,659 +0.46(+1.11%)
May 02, 2007 41.94 42.18 41.66 41.70 773,812 -0.28(-0.67%)
May 01, 2007 42.06 42.31 41.73 41.98 849,161 +0.07(+0.16%)
Apr 30, 2007 42.43 42.48 41.88 41.92 2,674,983 -0.50(-1.17%)
Apr 27, 2007 42.85 42.85 41.89 42.41 1,631,728 +0.28(+0.67%)
Apr 26, 2007 41.12 43.05 40.96 42.13 3,839,154 +1.84(+4.57%)
Apr 25, 2007 40.42 40.56 39.67 40.29 1,550,639 +0.03(+0.08%)
Apr 24, 2007 40.59 40.63 40.04 40.26 860,850 -0.34(-0.84%)
Apr 23, 2007 40.44 40.93 40.38 40.60 746,930 +0.07(+0.18%)
Apr 20, 2007 40.81 40.93 40.32 40.52 1,116,296 +0.12(+0.31%)
Apr 19, 2007 41.28 41.28 40.27 40.40 715,828 -0.17(-0.41%)
Apr 18, 2007 40.17 40.59 40.07 40.56 718,359 +0.32(+0.80%)
Apr 17, 2007 39.78 40.41 39.70 40.24 635,713 +0.39(+0.98%)
Apr 16, 2007 39.70 39.98 39.68 39.85 675,525 +0.19(+0.48%)
Apr 13, 2007 39.42 39.75 39.39 39.66 997,313 +0.13(+0.34%)
Apr 12, 2007 39.46 39.63 39.04 39.53 1,485,542 -0.16(-0.40%)
Apr 11, 2007 39.73 40.12 39.62 39.68 1,997,760 -0.13(-0.33%)
Apr 10, 2007 39.42 39.82 39.38 39.82 616,624 +0.24(+0.61%)
Apr 09, 2007 39.71 39.79 39.29 39.58 690,030 -0.14(-0.36%)
Apr 05, 2007 39.49 39.77 39.43 39.72 864,828 +0.19(+0.48%)
Apr 04, 2007 39.37 39.59 39.32 39.53 987,910 +0.16(+0.40%)
Apr 03, 2007 39.32 39.78 39.20 39.37 1,242,271 +0.09(+0.23%)
Apr 02, 2007 38.57 39.46 37.86 39.28 2,242,116 +1.57(+4.16%)
Mar 30, 2007 37.66 37.83 37.20 37.71 1,245,526 -0.03(-0.09%)
Mar 29, 2007 37.16 38.06 37.16 37.74 1,066,509 -0.11(-0.28%)
Mar 28, 2007 38.00 38.66 37.44 37.85 1,936,387 -0.15(-0.39%)
Mar 27, 2007 36.78 38.66 36.78 38.00 3,327,913 +1.05(+2.83%)
Mar 26, 2007 36.48 36.96 36.09 36.96 1,107,134 +0.55(+1.50%)
Mar 23, 2007 36.47 36.71 36.37 36.41 756,507 -0.12(-0.34%)
Mar 22, 2007 36.67 36.83 36.37 36.53 1,511,340 -0.12(-0.32%)
Mar 21, 2007 36.46 36.75 36.32 36.65 1,414,297 +0.32(+0.87%)
Mar 20, 2007 36.37 36.56 36.28 36.33 1,003,581 -0.01(-0.02%)
Mar 19, 2007 36.36 36.59 36.18 36.34 1,893,002 +0.19(+0.53%)
Mar 16, 2007 36.50 36.65 36.13 36.15 1,458,659 -0.41(-1.13%)
Mar 15, 2007 36.52 36.81 36.47 36.57 1,198,752 -0.04(-0.11%)
Mar 14, 2007 36.97 36.97 35.93 36.61 2,033,684 -0.16(-0.43%)
Mar 13, 2007 37.78 37.57 36.73 36.76 1,958,340 -1.01(-2.68%)
Mar 12, 2007 37.40 37.91 37.27 37.78 586,477 +0.20(+0.53%)
Mar 09, 2007 37.95 38.06 37.29 37.58 902,922 -0.21(-0.55%)
Mar 08, 2007 38.10 38.16 37.67 37.78 895,689 +0.04(+0.11%)
Mar 07, 2007 38.08 38.08 37.54 37.74 1,277,351 -0.37(-0.96%)
Mar 06, 2007 37.08 38.13 37.02 38.11 1,774,622 +1.19(+3.21%)
Mar 05, 2007 36.96 37.60 36.74 36.92 1,233,833 -0.71(-1.87%)
Mar 02, 2007 38.20 38.35 37.54 37.63 1,388,258 -0.77(-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.