Fidelity National Information Services (NY: FIS )

105.36 USD +3.00 (+2.93%)
Streaming Delayed Price Updated: 11:59 AM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 40.78 41.01 40.23 40.28 3,150,934 -0.22(-0.54%)
May 29, 2008 40.30 41.95 40.30 40.50 4,951,654 +0.32(+0.80%)
May 28, 2008 39.35 40.53 39.21 40.18 2,724,163 +1.23(+3.16%)
May 27, 2008 38.28 39.02 38.28 38.95 757,535 +0.83(+2.18%)
May 26, 2008 38.67 38.96 38.04 38.12 0 +0.00(+0.00%)
May 23, 2008 38.67 38.96 38.04 38.12 851,650 -0.76(-1.95%)
May 22, 2008 38.88 39.15 38.61 38.88 1,077,293 +0.01(+0.03%)
May 21, 2008 38.90 39.29 38.76 38.87 1,507,982 +0.07(+0.18%)
May 20, 2008 39.27 39.27 38.54 38.80 888,753 -0.58(-1.47%)
May 19, 2008 39.32 40.00 39.10 39.38 993,815 +0.16(+0.41%)
May 16, 2008 39.63 39.80 38.70 39.22 1,519,328 -0.49(-1.23%)
May 15, 2008 39.10 39.80 38.80 39.71 1,344,162 +0.60(+1.53%)
May 14, 2008 38.46 39.41 38.35 39.11 2,538,955 +0.94(+2.46%)
May 13, 2008 37.25 38.27 37.25 38.17 1,964,337 +0.64(+1.71%)
May 12, 2008 36.98 37.64 36.98 37.53 985,199 +0.53(+1.43%)
May 09, 2008 36.80 37.28 36.75 37.00 544,277 -0.34(-0.91%)
May 08, 2008 37.28 37.61 37.17 37.34 1,073,316 +0.04(+0.11%)
May 07, 2008 38.02 38.26 37.19 37.30 1,158,264 -0.66(-1.74%)
May 06, 2008 36.93 38.10 36.89 37.96 1,884,528 +0.74(+1.99%)
May 05, 2008 37.09 37.67 37.03 37.22 1,042,041 -0.27(-0.72%)
May 02, 2008 37.52 37.74 37.24 37.49 1,250,109 +0.45(+1.21%)
May 01, 2008 36.10 37.13 36.01 37.04 3,656,122 +0.98(+2.72%)
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%)
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.