Fidelity National Information Services (NY: FIS )

53.09 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 34.28 34.44 33.70 33.87 1,682,761 -0.62(-1.80%)
Feb 28, 2008 34.28 34.55 33.97 34.49 1,380,695 -0.29(-0.82%)
Feb 27, 2008 34.35 34.99 34.35 34.77 1,199,926 +0.12(+0.35%)
Feb 26, 2008 34.46 34.99 34.10 34.65 1,288,205 +0.12(+0.35%)
Feb 25, 2008 34.03 34.58 33.74 34.53 998,370 +0.64(+1.88%)
Feb 22, 2008 34.12 34.12 33.27 33.89 1,026,043 -0.03(-0.10%)
Feb 21, 2008 34.07 34.34 33.72 33.92 1,208,025 +0.12(+0.36%)
Feb 20, 2008 33.02 33.88 32.73 33.80 1,529,485 +0.62(+1.87%)
Feb 19, 2008 34.16 34.38 33.02 33.18 2,307,550 -1.13(-3.31%)
Feb 18, 2008 33.08 34.33 32.94 34.32 0 +0.00(+0.00%)
Feb 15, 2008 33.08 34.33 32.94 34.32 1,887,177 +1.18(+3.55%)
Feb 14, 2008 33.17 33.52 32.45 33.14 6,080,593 -1.71(-4.92%)
Feb 13, 2008 35.11 35.20 34.66 34.86 1,960,198 +0.10(+0.28%)
Feb 12, 2008 34.36 34.95 34.13 34.76 1,540,382 +0.38(+1.12%)
Feb 11, 2008 33.92 34.62 33.86 34.37 1,372,182 +0.42(+1.25%)
Feb 08, 2008 34.18 34.56 33.72 33.95 1,865,239 -0.29(-0.86%)
Feb 07, 2008 34.24 34.44 33.79 34.24 1,860,856 -0.03(-0.10%)
Feb 06, 2008 34.73 35.56 34.25 34.28 2,273,850 -0.28(-0.80%)
Feb 05, 2008 34.95 35.19 34.13 34.55 1,622,617 -0.96(-2.69%)
Feb 04, 2008 35.53 35.55 35.08 35.51 2,334,137 +0.02(+0.05%)
Feb 01, 2008 34.55 35.78 34.35 35.49 2,838,079 +0.87(+2.50%)
Jan 31, 2008 33.35 34.86 33.35 34.63 2,088,753 +0.67(+1.97%)
Jan 30, 2008 34.43 34.49 33.82 33.96 2,619,176 -0.45(-1.30%)
Jan 29, 2008 33.86 34.80 33.69 34.41 2,952,809 +0.68(+2.01%)
Jan 28, 2008 32.37 33.79 32.37 33.73 2,495,140 +0.94(+2.86%)
Jan 25, 2008 32.98 33.60 32.49 32.79 2,658,025 -0.11(-0.35%)
Jan 24, 2008 32.13 32.98 31.76 32.90 2,754,410 +1.06(+3.33%)
Jan 23, 2008 30.48 31.89 29.70 31.84 5,140,354 +0.73(+2.33%)
Jan 22, 2008 30.24 31.52 30.24 31.12 1,835,650 -0.27(-0.86%)
Jan 21, 2008 31.13 31.82 30.82 31.39 0 +0.00(+0.00%)
Jan 18, 2008 31.13 31.82 30.82 31.39 3,494,801 +0.42(+1.37%)
Jan 17, 2008 30.61 31.08 30.55 30.96 3,847,530 +0.39(+1.28%)
Jan 16, 2008 30.28 31.00 30.06 30.57 3,116,544 +0.38(+1.24%)
Jan 15, 2008 30.93 31.07 30.15 30.19 2,812,625 -1.22(-3.90%)
Jan 14, 2008 30.64 31.56 29.89 31.42 3,919,468 +1.04(+3.44%)
Jan 11, 2008 30.51 31.00 30.14 30.37 2,795,327 -0.45(-1.46%)
Jan 10, 2008 31.23 31.70 30.68 30.82 2,438,346 -0.52(-1.67%)
Jan 09, 2008 30.90 31.47 30.78 31.35 1,752,391 +0.28(+0.89%)
Jan 08, 2008 31.61 32.14 30.99 31.07 2,858,299 -0.45(-1.42%)
Jan 07, 2008 32.69 32.75 31.35 31.52 3,895,832 -1.03(-3.16%)
Jan 04, 2008 32.97 33.21 32.36 32.55 2,670,616 -0.55(-1.65%)
Jan 03, 2008 32.95 33.23 32.78 33.09 1,580,441 +0.18(+0.55%)
Jan 02, 2008 33.80 34.32 32.87 32.91 2,408,838 -1.04(-3.05%)
Jan 01, 2008 34.12 34.20 33.87 33.95 1,083,004 +0.00(+0.00%)
Dec 31, 2007 34.12 34.20 33.87 33.95 1,083,004 -0.34(-1.00%)
Dec 28, 2007 34.29 34.33 33.81 34.29 1,065,211 +0.40(+1.18%)
Dec 27, 2007 34.52 34.55 33.89 33.89 1,053,068 -0.70(-2.03%)
Dec 26, 2007 34.83 34.88 34.19 34.59 1,140,524 -0.33(-0.96%)
Dec 24, 2007 34.55 35.12 34.55 34.93 331,119 +0.42(+1.23%)
Dec 21, 2007 34.94 35.18 34.39 34.50 3,052,086 -0.24(-0.68%)
Dec 20, 2007 34.65 34.86 34.41 34.74 839,406 +0.34(+1.00%)
Dec 19, 2007 34.83 34.91 34.38 34.40 1,715,204 -0.37(-1.06%)
Dec 18, 2007 35.49 35.56 34.63 34.77 1,054,403 -0.33(-0.93%)
Dec 17, 2007 35.52 35.52 34.93 35.09 1,046,685 -0.42(-1.20%)
Dec 14, 2007 35.13 35.70 35.06 35.52 859,865 +0.13(+0.37%)
Dec 13, 2007 35.37 35.80 34.98 35.39 640,580 -0.23(-0.64%)
Dec 12, 2007 36.55 36.65 35.03 35.61 1,381,445 -0.06(-0.16%)
Dec 11, 2007 37.11 37.12 35.59 35.67 1,238,904 -1.31(-3.53%)
Dec 10, 2007 36.73 37.20 36.41 36.98 779,135 +0.33(+0.89%)
Dec 07, 2007 36.18 36.71 36.10 36.65 2,515,150 +0.55(+1.52%)
Dec 06, 2007 36.06 36.32 35.85 36.10 3,706,711 +0.03(+0.09%)
Dec 05, 2007 35.23 36.07 35.04 36.07 6,637,462 +1.22(+3.51%)
Dec 04, 2007 34.88 35.12 34.78 34.85 1,439,453 -0.31(-0.88%)
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.