Fidelity National Information Services (NY: FIS )

75.24 +2.15 (+2.94%)
Official Closing Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2007 37.74 38.68 37.13 38.40 2,203,786 +0.31(+0.81%)
Feb 28, 2007 37.57 38.15 37.53 38.09 2,375,083 +0.52(+1.39%)
Feb 27, 2007 38.61 38.66 37.40 37.57 1,365,835 -1.24(-3.21%)
Feb 26, 2007 39.23 39.25 38.60 38.81 609,673 -0.21(-0.53%)
Feb 23, 2007 38.97 39.14 38.84 39.02 569,962 +0.03(+0.08%)
Feb 22, 2007 39.11 39.24 38.70 38.99 794,788 +0.02(+0.06%)
Feb 21, 2007 39.44 39.30 38.88 38.96 1,231,663 -0.51(-1.28%)
Feb 20, 2007 39.49 39.61 39.21 39.47 1,321,593 +0.02(+0.06%)
Feb 16, 2007 38.99 39.51 38.90 39.44 2,247,059 +0.46(+1.17%)
Feb 15, 2007 38.76 39.20 38.53 38.99 1,377,529 +0.21(+0.53%)
Feb 14, 2007 37.66 38.99 37.62 38.78 3,040,333 +1.27(+3.38%)
Feb 13, 2007 37.58 37.66 37.32 37.51 991,424 +0.07(+0.18%)
Feb 12, 2007 37.74 37.89 37.26 37.44 1,833,655 -0.22(-0.57%)
Feb 09, 2007 37.35 37.95 37.31 37.66 2,002,341 +0.32(+0.84%)
Feb 08, 2007 37.37 37.57 37.16 37.35 1,505,915 -0.15(-0.40%)
Feb 07, 2007 36.33 37.99 35.75 37.49 2,867,411 +1.63(+4.56%)
Feb 06, 2007 35.88 35.91 35.44 35.86 773,571 +0.07(+0.19%)
Feb 05, 2007 35.59 35.80 35.45 35.79 1,278,918 +0.10(+0.28%)
Feb 02, 2007 35.30 35.79 35.19 35.69 1,199,355 +0.41(+1.15%)
Feb 01, 2007 35.28 35.41 35.19 35.29 812,750 +0.02(+0.05%)
Jan 31, 2007 34.92 35.34 34.80 35.27 815,523 +0.30(+0.85%)
Jan 30, 2007 34.78 35.14 34.57 34.97 2,024,161 +0.38(+1.10%)
Jan 29, 2007 34.84 34.84 34.49 34.59 1,423,941 -0.25(-0.71%)
Jan 26, 2007 34.84 34.92 34.68 34.84 1,064,339 +0.00(+0.00%)
Jan 25, 2007 35.21 35.31 34.75 34.84 1,574,749 -0.47(-1.34%)
Jan 24, 2007 34.55 35.32 34.52 35.31 1,377,890 +0.85(+2.45%)
Jan 23, 2007 34.41 34.48 34.28 34.47 974,047 +0.03(+0.10%)
Jan 22, 2007 34.43 34.51 34.23 34.43 785,265 -0.07(-0.22%)
Jan 19, 2007 34.45 34.54 34.33 34.51 686,534 +0.07(+0.22%)
Jan 18, 2007 34.62 34.63 34.28 34.43 774,656 -0.03(-0.10%)
Jan 17, 2007 34.26 34.47 34.17 34.47 1,245,888 +0.20(+0.58%)
Jan 16, 2007 34.15 34.31 34.06 34.27 954,397 +0.02(+0.05%)
Jan 12, 2007 34.32 34.42 34.12 34.25 676,167 -0.11(-0.31%)
Jan 11, 2007 34.28 34.41 34.18 34.36 1,037,094 +0.08(+0.24%)
Jan 10, 2007 33.89 34.30 33.65 34.28 907,021 +0.28(+0.83%)
Jan 09, 2007 33.78 34.04 33.67 33.99 862,176 +0.25(+0.74%)
Jan 08, 2007 33.41 33.81 33.29 33.75 907,744 +0.28(+0.84%)
Jan 05, 2007 33.55 33.64 33.17 33.46 1,211,531 -0.12(-0.35%)
Jan 04, 2007 33.60 33.68 33.40 33.58 1,154,993 -0.11(-0.32%)
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.