Fidelity National Information Services (NY: FIS )

108.37 USD +1.42 (+1.33%)
Streaming Delayed Price Updated: 3:13 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 38.10 38.79 37.80 38.00 1,029,800 +0.02(+0.05%)
Apr 27, 2006 36.80 39.20 36.80 37.98 3,119,600 -0.81(-2.09%)
Apr 26, 2006 38.75 39.02 38.51 38.79 758,700 +0.08(+0.21%)
Apr 25, 2006 39.09 39.09 38.55 38.71 396,600 -0.39(-1.00%)
Apr 24, 2006 38.88 39.10 38.56 39.10 425,100 +0.03(+0.08%)
Apr 21, 2006 39.10 39.22 38.75 39.07 288,600 +0.02(+0.05%)
Apr 20, 2006 38.75 39.39 38.56 39.05 375,700 +0.27(+0.70%)
Apr 19, 2006 38.63 38.87 38.37 38.78 410,600 -0.09(-0.23%)
Apr 18, 2006 38.36 39.16 38.32 38.87 628,600 +0.50(+1.30%)
Apr 17, 2006 38.07 38.37 37.97 38.37 347,300 +0.20(+0.52%)
Apr 13, 2006 38.14 38.26 37.00 38.17 483,600 +0.03(+0.08%)
Apr 12, 2006 38.32 38.55 37.83 38.14 377,700 -0.23(-0.60%)
Apr 11, 2006 38.57 38.73 38.16 38.37 409,000 -0.20(-0.52%)
Apr 10, 2006 39.00 39.05 38.43 38.57 592,200 -0.53(-1.36%)
Apr 07, 2006 39.00 39.26 38.85 39.10 760,000 -0.52(-1.31%)
Apr 06, 2006 40.00 40.03 39.25 39.62 356,300 -0.54(-1.34%)
Apr 05, 2006 40.00 40.23 39.75 40.16 348,100 +0.12(+0.30%)
Apr 04, 2006 39.53 40.07 39.00 40.04 544,400 +0.11(+0.28%)
Apr 03, 2006 40.55 40.55 39.68 39.93 463,100 -0.62(-1.53%)
Mar 31, 2006 40.32 40.68 39.72 40.55 795,300 +0.38(+0.95%)
Mar 30, 2006 40.17 40.30 39.81 40.17 670,800 -0.09(-0.22%)
Mar 29, 2006 40.54 40.54 39.90 40.26 860,500 -0.34(-0.84%)
Mar 28, 2006 40.15 40.84 40.06 40.60 2,241,800 +0.60(+1.50%)
Mar 27, 2006 39.94 40.02 39.51 40.00 672,500 -0.06(-0.15%)
Mar 24, 2006 40.00 40.12 39.84 40.06 520,400 +0.11(+0.28%)
Mar 23, 2006 40.16 40.16 39.80 39.95 454,900 -0.14(-0.35%)
Mar 22, 2006 39.91 40.33 39.84 40.09 408,400 +0.08(+0.20%)
Mar 21, 2006 40.30 40.45 39.55 40.01 641,000 -0.18(-0.45%)
Mar 20, 2006 40.07 40.30 39.70 40.19 428,900 +0.08(+0.20%)
Mar 17, 2006 39.95 40.41 39.60 40.11 626,600 +0.36(+0.91%)
Mar 16, 2006 39.90 39.90 39.66 39.75 598,800 -0.20(-0.50%)
Mar 15, 2006 39.75 39.98 39.55 39.95 515,500 +0.15(+0.38%)
Mar 14, 2006 39.85 39.97 39.33 39.80 300,600 -0.15(-0.38%)
Mar 13, 2006 39.85 40.42 39.83 39.95 436,900 +0.15(+0.38%)
Mar 10, 2006 39.76 39.80 39.40 39.80 471,800 +0.08(+0.20%)
Mar 09, 2006 39.74 39.89 39.46 39.72 785,900 +0.03(+0.08%)
Mar 08, 2006 39.97 39.99 39.41 39.69 772,800 -0.30(-0.75%)
Mar 07, 2006 40.20 40.35 39.87 39.99 552,500 -0.27(-0.67%)
Mar 06, 2006 40.10 40.28 39.65 40.26 427,500 +0.10(+0.25%)
Mar 03, 2006 40.20 40.53 40.10 40.16 385,300 -0.17(-0.42%)
Mar 02, 2006 39.85 40.48 39.69 40.33 637,000 +0.33(+0.83%)
Mar 01, 2006 39.70 40.02 39.56 40.00 572,800 +0.35(+0.88%)
Feb 28, 2006 39.10 39.95 39.20 39.65 2,565,300 +0.55(+1.41%)
Feb 27, 2006 38.59 39.30 38.59 39.10 1,134,500 +0.50(+1.30%)
Feb 24, 2006 38.58 38.74 38.54 38.60 312,500 -0.15(-0.39%)
Feb 23, 2006 38.78 38.94 38.70 38.75 342,600 -0.15(-0.39%)
Feb 22, 2006 38.74 39.04 38.60 38.90 366,500 +0.16(+0.41%)
Feb 21, 2006 39.43 39.49 38.61 38.74 779,500 -0.49(-1.25%)
Feb 17, 2006 39.45 39.77 39.19 39.23 1,017,400 -0.20(-0.51%)
Feb 16, 2006 37.75 39.98 37.75 39.43 2,825,000 +2.86(+7.82%)
Feb 15, 2006 37.40 37.42 36.25 36.57 1,133,300 -0.70(-1.88%)
Feb 14, 2006 37.32 37.47 36.95 37.27 662,400 +0.02(+0.05%)
Feb 13, 2006 38.25 38.25 37.15 37.25 1,051,200 +0.03(+0.08%)
Feb 10, 2006 37.50 37.58 37.16 37.22 421,900 +0.12(+0.32%)
Feb 09, 2006 37.35 38.14 37.00 37.10 988,200 -0.47(-1.25%)
Feb 08, 2006 37.89 38.15 37.15 37.57 3,088,000 -0.32(-0.84%)
Feb 07, 2006 38.10 38.54 37.73 37.89 792,200 -0.78(-2.02%)
Feb 06, 2006 38.50 39.03 38.39 38.67 745,500 -0.28(-0.72%)
Feb 03, 2006 38.32 39.39 38.32 38.95 1,227,000 -0.22(-0.56%)
Feb 02, 2006 39.48 39.48 39.06 39.17 400,500 -0.31(-0.79%)
Feb 01, 2006 41.50 41.50 39.26 39.48 1,376,800 -3.97(-9.14%)
Jan 31, 2006 43.39 43.59 42.94 43.45 5,585,800 +0.09(+0.21%)
Jan 30, 2006 43.79 44.02 42.85 43.36 1,651,100 -0.41(-0.94%)
Jan 27, 2006 44.02 44.45 43.71 43.77 520,700 -0.39(-0.88%)
Jan 26, 2006 43.83 44.56 43.54 44.16 1,511,000 +0.23(+0.52%)
Jan 25, 2006 43.69 43.97 43.51 43.93 382,900 +0.10(+0.23%)
Jan 24, 2006 43.54 43.99 43.54 43.83 614,000 +0.33(+0.76%)
Jan 23, 2006 43.12 43.56 43.03 43.50 685,200 +0.35(+0.81%)
Jan 20, 2006 43.50 43.59 42.89 43.15 2,225,600 -0.57(-1.30%)
Jan 19, 2006 43.00 43.90 42.95 43.72 718,000 +0.72(+1.67%)
Jan 18, 2006 42.60 43.06 42.46 43.00 1,799,800 -0.10(-0.23%)
Jan 17, 2006 43.02 43.27 42.81 43.10 283,000 -0.17(-0.39%)
Jan 13, 2006 43.15 44.04 42.78 43.27 874,600 +0.22(+0.51%)
Jan 12, 2006 43.25 43.50 42.82 43.05 665,600 -0.40(-0.92%)
Jan 11, 2006 43.50 43.63 43.22 43.45 473,000 +0.05(+0.12%)
Jan 10, 2006 42.75 43.50 42.75 43.40 489,500 +0.55(+1.28%)
Jan 09, 2006 42.40 43.28 42.40 42.85 754,900 +0.38(+0.89%)
Jan 06, 2006 42.82 42.84 42.09 42.47 559,900 -0.35(-0.82%)
Jan 05, 2006 41.00 43.13 40.80 42.82 883,400 +1.77(+4.31%)
Jan 04, 2006 40.98 41.54 40.79 41.05 1,010,100 +0.01(+0.02%)
Jan 03, 2006 40.74 41.04 40.16 41.04 493,500 +0.48(+1.18%)
Dec 30, 2005 40.20 40.56 40.05 40.56 157,800 +0.20(+0.50%)
Dec 29, 2005 40.37 40.72 40.27 40.36 74,900 +0.05(+0.12%)
Dec 28, 2005 39.98 40.42 39.90 40.31 231,500 -0.37(-0.91%)
Dec 23, 2005 40.52 40.74 40.25 40.68 97,600 +0.15(+0.37%)
Dec 22, 2005 40.12 40.66 40.11 40.53 141,300 +0.40(+1.00%)
Dec 21, 2005 40.33 40.71 40.06 40.13 330,300 -0.11(-0.27%)
Dec 20, 2005 39.65 40.41 39.32 40.24 992,700 +0.69(+1.74%)
Dec 19, 2005 39.80 39.80 39.34 39.55 482,700 -0.39(-0.98%)
Dec 16, 2005 40.34 40.43 39.51 39.94 883,500 -0.46(-1.14%)
Dec 15, 2005 40.47 40.55 40.15 40.40 421,800 -0.04(-0.10%)
Dec 14, 2005 40.13 40.50 40.00 40.44 430,200 +0.38(+0.95%)
Dec 13, 2005 39.97 40.27 39.91 40.06 197,600 +0.03(+0.07%)
Dec 12, 2005 40.10 40.41 39.88 40.03 342,400 +0.01(+0.02%)
Dec 09, 2005 39.77 40.20 39.49 40.02 478,400 +0.23(+0.58%)
Dec 08, 2005 40.25 40.30 39.49 39.79 367,800 -0.38(-0.95%)
Dec 07, 2005 40.89 41.00 40.13 40.17 313,800 -0.80(-1.95%)
Dec 06, 2005 40.86 41.23 40.78 40.97 572,700 +0.21(+0.52%)
Dec 05, 2005 40.73 40.85 40.21 40.76 285,400 -0.01(-0.02%)
Dec 02, 2005 40.42 40.80 40.40 40.77 342,800 +0.29(+0.72%)
Dec 01, 2005 40.38 40.52 40.17 40.48 425,300 +0.27(+0.67%)
Nov 30, 2005 40.67 40.76 40.06 40.21 386,000 -0.56(-1.37%)
Nov 29, 2005 40.45 41.21 40.37 40.77 638,400 +0.50(+1.24%)
Nov 28, 2005 40.53 40.58 40.05 40.27 229,900 -0.20(-0.49%)
Nov 25, 2005 40.98 40.98 40.27 40.47 153,300 -0.51(-1.24%)
Nov 23, 2005 40.97 41.06 40.75 40.98 216,500 -0.04(-0.10%)
Nov 22, 2005 41.19 41.19 40.68 41.02 476,600 -0.15(-0.36%)
Nov 21, 2005 40.95 41.20 40.75 41.17 456,200 -0.12(-0.29%)
Nov 18, 2005 40.96 41.29 40.75 41.29 598,800 +0.41(+1.00%)
Nov 17, 2005 39.80 41.10 39.80 40.88 666,500 +1.19(+3.00%)
Nov 16, 2005 39.80 39.94 39.20 39.69 437,700 -0.16(-0.40%)
Nov 15, 2005 39.40 40.20 39.25 39.85 794,800 +0.54(+1.37%)
Nov 14, 2005 39.10 39.32 38.90 39.31 321,600 +0.31(+0.79%)
Nov 11, 2005 38.40 39.30 38.39 39.00 519,400 +0.53(+1.38%)
Nov 10, 2005 38.58 38.59 38.18 38.47 886,500 -0.02(-0.05%)
Nov 09, 2005 38.58 39.06 38.14 38.49 565,500 +0.00(+0.00%)
Nov 08, 2005 39.14 39.19 38.45 38.49 637,800 -0.55(-1.41%)
Nov 07, 2005 38.45 39.73 38.37 39.04 1,068,500 +0.67(+1.75%)
Nov 04, 2005 38.35 38.78 37.88 38.37 628,900 +0.11(+0.29%)
Nov 03, 2005 38.12 38.28 37.97 38.26 294,500 +0.24(+0.63%)
Nov 02, 2005 37.45 38.06 37.30 38.02 560,900 +0.50(+1.33%)
Nov 01, 2005 37.50 37.60 37.10 37.52 332,300 +0.06(+0.16%)
Oct 31, 2005 36.99 38.15 36.97 37.46 1,705,200 +0.56(+1.52%)
Oct 28, 2005 36.81 37.40 36.56 36.90 791,100 +0.19(+0.52%)
Oct 27, 2005 37.40 37.40 36.42 36.71 454,200 -0.64(-1.71%)
Oct 26, 2005 38.50 38.50 37.35 37.35 852,700 -0.25(-0.66%)
Oct 25, 2005 37.25 38.30 37.12 37.60 978,400 +0.20(+0.53%)
Oct 24, 2005 37.37 37.55 36.85 37.40 537,600 +0.01(+0.03%)
Oct 21, 2005 37.45 37.54 37.17 37.39 316,500 +0.18(+0.48%)
Oct 20, 2005 37.91 37.99 37.11 37.21 315,900 -0.74(-1.95%)
Oct 19, 2005 37.22 38.02 36.78 37.95 381,500 +0.58(+1.55%)
Oct 18, 2005 37.92 38.10 37.19 37.37 360,500 -0.53(-1.40%)
Oct 17, 2005 37.97 38.02 37.10 37.90 309,600 -0.07(-0.18%)
Oct 14, 2005 37.65 38.20 37.21 37.97 581,200 +0.21(+0.56%)
Oct 13, 2005 37.70 37.86 37.36 37.76 900,100 -0.14(-0.37%)
Oct 12, 2005 38.00 38.32 36.86 37.90 734,100 -0.10(-0.26%)
Oct 11, 2005 38.45 38.64 37.80 38.00 662,100 -0.33(-0.86%)
Oct 10, 2005 39.07 39.14 38.30 38.33 381,200 -0.77(-1.97%)
Oct 07, 2005 39.12 39.28 38.65 39.10 352,800 +0.10(+0.26%)
Oct 06, 2005 39.68 39.72 38.37 39.00 813,900 -0.60(-1.52%)
Oct 05, 2005 39.81 40.08 39.60 39.60 864,400 -0.30(-0.75%)
Oct 04, 2005 40.03 40.08 39.80 39.90 715,100 -0.10(-0.25%)
Oct 03, 2005 40.03 40.30 39.86 40.00 543,500 -0.02(-0.05%)
Sep 30, 2005 40.15 40.16 39.57 40.02 923,700 -0.03(-0.07%)
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.