Fidelity National Information Services (NY: FIS )

102.36 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 36.24 36.44 35.79 36.06 2,862,367 -0.27(-0.74%)
Apr 29, 2008 37.04 37.04 36.02 36.33 3,063,892 -0.68(-1.84%)
Apr 28, 2008 36.58 37.48 36.33 37.01 2,777,921 +0.63(+1.73%)
Apr 25, 2008 36.93 37.31 35.60 36.38 6,759,509 -2.05(-5.33%)
Apr 24, 2008 38.10 38.51 37.84 38.43 1,783,562 +0.58(+1.53%)
Apr 23, 2008 37.67 37.89 37.32 37.85 1,679,461 +0.58(+1.56%)
Apr 22, 2008 37.75 38.04 36.96 37.27 1,114,137 -0.71(-1.87%)
Apr 21, 2008 38.07 38.07 37.51 37.98 1,473,349 -0.09(-0.24%)
Apr 18, 2008 36.33 38.40 36.31 38.07 2,800,759 +2.15(+5.99%)
Apr 17, 2008 35.89 36.22 35.80 35.92 1,301,083 -0.01(-0.03%)
Apr 16, 2008 35.12 36.29 34.90 35.93 1,701,154 +1.03(+2.95%)
Apr 15, 2008 35.06 35.31 34.48 34.90 2,109,226 -0.01(-0.03%)
Apr 14, 2008 35.15 35.15 34.11 34.91 2,994,357 -0.32(-0.91%)
Apr 11, 2008 35.74 35.97 35.22 35.23 1,391,330 -0.89(-2.46%)
Apr 10, 2008 36.46 36.65 35.84 36.12 1,727,734 -0.41(-1.12%)
Apr 09, 2008 37.09 37.40 36.32 36.53 1,382,969 -0.60(-1.62%)
Apr 08, 2008 37.81 37.87 37.07 37.13 1,928,709 -0.57(-1.51%)
Apr 07, 2008 38.28 38.28 37.64 37.70 1,021,617 -0.45(-1.18%)
Apr 04, 2008 37.91 38.27 37.68 38.15 1,535,421 +0.42(+1.11%)
Apr 03, 2008 37.78 38.17 37.44 37.73 1,540,110 -0.11(-0.29%)
Apr 02, 2008 38.14 38.85 37.71 37.84 2,141,110 -0.16(-0.42%)
Apr 01, 2008 38.45 38.45 37.55 38.00 2,469,312 -0.14(-0.37%)
Mar 31, 2008 37.47 38.17 37.47 38.14 1,959,200 +0.29(+0.77%)
Mar 28, 2008 38.69 38.69 37.73 37.85 800,496 -0.59(-1.53%)
Mar 27, 2008 39.24 39.46 38.21 38.44 2,110,378 -0.56(-1.44%)
Mar 26, 2008 39.83 39.83 38.74 39.00 1,926,200 -1.14(-2.84%)
Mar 25, 2008 40.41 40.73 39.99 40.14 6,168,400 -0.06(-0.15%)
Mar 24, 2008 38.99 40.37 38.85 40.20 1,548,826 +1.45(+3.74%)
Mar 21, 2008 37.99 38.75 37.63 38.75 1,887,700 +0.00(+0.00%)
Mar 20, 2008 37.99 38.75 37.63 38.75 1,887,700 +0.80(+2.11%)
Mar 19, 2008 37.25 38.84 36.47 37.95 4,001,273 +0.70(+1.88%)
Mar 18, 2008 36.97 37.27 36.48 37.25 2,746,200 +0.94(+2.59%)
Mar 17, 2008 37.01 37.42 35.73 36.31 2,401,507 -1.36(-3.61%)
Mar 14, 2008 38.96 39.00 37.29 37.67 1,967,900 -1.22(-3.14%)
Mar 13, 2008 38.56 39.14 38.03 38.89 1,746,637 -0.19(-0.49%)
Mar 12, 2008 39.55 39.73 38.97 39.08 1,029,000 -0.33(-0.84%)
Mar 11, 2008 39.18 39.41 38.55 39.41 1,529,955 +1.12(+2.93%)
Mar 10, 2008 39.03 39.33 38.15 38.29 1,424,637 -0.71(-1.82%)
Mar 07, 2008 39.85 39.90 38.57 39.00 1,851,637 -1.09(-2.72%)
Mar 06, 2008 41.11 41.16 40.07 40.09 1,151,226 -1.02(-2.48%)
Mar 05, 2008 40.97 41.83 40.90 41.11 1,596,481 +0.31(+0.76%)
Mar 04, 2008 40.61 41.00 40.31 40.80 859,600 -0.21(-0.51%)
Mar 03, 2008 41.36 41.50 40.63 41.01 927,695 -0.48(-1.16%)
Feb 29, 2008 41.99 42.19 41.28 41.49 1,373,623 -0.76(-1.80%)
Feb 28, 2008 42.00 42.33 41.62 42.25 1,127,049 -0.35(-0.82%)
Feb 27, 2008 42.08 42.86 42.08 42.60 979,489 +0.15(+0.35%)
Feb 26, 2008 42.21 42.87 41.78 42.45 1,051,550 +0.15(+0.35%)
Feb 25, 2008 41.69 42.36 41.33 42.30 814,961 +0.78(+1.88%)
Feb 22, 2008 41.80 41.80 40.76 41.52 837,550 -0.04(-0.10%)
Feb 21, 2008 41.74 42.07 41.31 41.56 986,100 +0.15(+0.36%)
Feb 20, 2008 40.45 41.51 40.09 41.41 1,248,505 +0.76(+1.87%)
Feb 19, 2008 41.85 42.12 40.45 40.65 1,883,632 -1.39(-3.31%)
Feb 18, 2008 40.52 42.05 40.35 42.04 0 +0.00(+0.00%)
Feb 15, 2008 40.52 42.05 40.35 42.04 1,540,486 +1.44(+3.55%)
Feb 14, 2008 40.64 41.06 39.75 40.60 4,963,533 -2.10(-4.92%)
Feb 13, 2008 43.01 43.12 42.46 42.70 1,600,092 +0.12(+0.28%)
Feb 12, 2008 42.09 42.82 41.81 42.58 1,257,400 +0.47(+1.12%)
Feb 11, 2008 41.56 42.41 41.48 42.11 1,120,100 +0.52(+1.25%)
Feb 08, 2008 41.87 42.34 41.31 41.59 1,522,578 -0.36(-0.86%)
Feb 07, 2008 41.94 42.19 41.40 41.95 1,519,000 -0.04(-0.10%)
Feb 06, 2008 42.54 43.56 41.96 41.99 1,856,123 -0.34(-0.80%)
Feb 05, 2008 42.82 43.11 41.81 42.33 1,324,528 -1.17(-2.69%)
Feb 04, 2008 43.53 43.55 42.98 43.50 1,905,335 +0.02(+0.05%)
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.