Fidelity National Information Services (NY: FIS )

73.29 -1.95 (-2.59%)
Streaming Delayed Price Updated: 12:14 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 16.19 16.34 15.60 15.72 4,028,143 -0.62(-3.81%)
Jul 30, 2008 16.69 16.80 16.07 16.34 2,521,071 -0.34(-2.04%)
Jul 29, 2008 16.68 16.68 16.06 16.68 2,521,356 +0.56(+3.50%)
Jul 28, 2008 16.22 16.39 16.08 16.12 1,697,614 -0.11(-0.66%)
Jul 25, 2008 16.81 16.81 16.10 16.23 2,419,133 -0.46(-2.78%)
Jul 24, 2008 17.15 17.15 16.63 16.69 1,442,805 -0.32(-1.90%)
Jul 23, 2008 17.35 17.59 16.85 17.01 2,088,073 +0.09(+0.54%)
Jul 22, 2008 17.00 17.00 16.29 16.92 2,453,032 +0.46(+2.82%)
Jul 21, 2008 16.86 17.03 15.29 16.46 3,970,613 -0.83(-4.80%)
Jul 18, 2008 17.07 17.29 16.34 17.29 2,486,208 +0.23(+1.36%)
Jul 17, 2008 16.51 17.36 16.47 17.06 3,567,537 +0.46(+2.80%)
Jul 16, 2008 16.39 16.64 15.94 16.59 4,220,201 +0.19(+1.16%)
Jul 15, 2008 16.73 17.16 15.60 16.40 4,527,795 -0.50(-2.95%)
Jul 14, 2008 17.43 17.44 16.84 16.90 3,305,359 -0.36(-2.07%)
Jul 11, 2008 17.34 17.55 17.04 17.25 2,298,290 -0.17(-0.95%)
Jul 10, 2008 18.08 18.13 17.16 17.42 3,884,367 -0.63(-3.49%)
Jul 09, 2008 17.48 18.37 17.48 18.05 4,913,414 +0.59(+3.37%)
Jul 08, 2008 16.41 17.52 16.37 17.46 4,481,983 +1.09(+6.64%)
Jul 07, 2008 16.79 17.04 16.29 16.37 4,811,552 -0.33(-1.99%)
Jul 04, 2008 16.89 17.29 16.56 16.71 3,183,401 +0.00(+0.00%)
Jul 03, 2008 16.89 17.29 16.56 16.71 3,183,401 -14.19(-45.93%)
Jul 02, 2008 30.69 31.11 30.65 30.90 2,794,116 +0.12(+0.38%)
Jul 01, 2008 30.29 30.81 30.19 30.78 1,820,357 +0.17(+0.54%)
Jun 30, 2008 30.83 31.19 30.29 30.62 1,621,255 -0.05(-0.16%)
Jun 27, 2008 30.95 31.12 30.39 30.67 2,185,108 -0.14(-0.46%)
Jun 26, 2008 31.33 31.48 30.67 30.81 1,241,773 -0.95(-2.98%)
Jun 25, 2008 31.26 32.08 31.26 31.75 1,753,013 +0.52(+1.67%)
Jun 24, 2008 31.21 31.56 31.02 31.23 1,146,892 -0.23(-0.74%)
Jun 23, 2008 31.98 32.04 31.37 31.46 1,012,634 -0.47(-1.48%)
Jun 20, 2008 33.35 33.35 31.82 31.94 1,718,450 -0.71(-2.16%)
Jun 19, 2008 32.20 32.70 32.04 32.64 1,373,086 +0.46(+1.42%)
Jun 18, 2008 32.68 32.72 32.06 32.19 918,994 -0.46(-1.42%)
Jun 17, 2008 33.24 33.24 32.61 32.65 941,628 -0.37(-1.13%)
Jun 16, 2008 32.89 33.21 32.63 33.02 827,977 -0.15(-0.45%)
Jun 13, 2008 32.65 33.22 32.63 33.17 1,586,862 +0.71(+2.20%)
Jun 12, 2008 31.97 32.77 31.97 32.46 1,853,588 +0.61(+1.90%)
Jun 11, 2008 32.20 32.82 31.85 31.85 2,661,056 -0.56(-1.71%)
Jun 10, 2008 32.51 32.94 31.63 32.41 2,308,559 +0.36(+1.11%)
Jun 09, 2008 32.83 33.18 31.75 32.05 3,795,921 -1.22(-3.66%)
Jun 06, 2008 34.45 34.73 33.11 33.27 3,911,769 -1.70(-4.86%)
Jun 05, 2008 34.31 34.97 34.08 34.97 2,532,509 +0.84(+2.45%)
Jun 04, 2008 33.39 34.23 33.32 34.14 3,441,498 +0.75(+2.24%)
Jun 03, 2008 33.45 33.64 33.16 33.39 1,901,608 -0.07(-0.22%)
Jun 02, 2008 33.51 33.76 33.27 33.46 2,693,844 +0.05(+0.15%)
May 30, 2008 33.83 34.02 33.37 33.41 3,798,462 -0.18(-0.54%)
May 29, 2008 33.43 34.80 33.43 33.60 5,969,237 +0.27(+0.80%)
May 28, 2008 32.64 33.62 32.53 33.33 3,283,988 +1.02(+3.16%)
May 27, 2008 31.75 32.37 31.75 32.31 913,211 +0.69(+2.18%)
May 26, 2008 32.08 32.32 31.56 31.62 0 +0.00(+0.00%)
May 23, 2008 32.08 32.32 31.56 31.62 1,026,667 -0.63(-1.95%)
May 22, 2008 32.25 32.48 32.03 32.25 1,298,680 +0.01(+0.03%)
May 21, 2008 32.27 32.59 32.15 32.24 1,817,877 +0.06(+0.18%)
May 20, 2008 32.58 32.58 31.97 32.19 1,071,395 -0.48(-1.47%)
May 19, 2008 32.62 33.18 32.43 32.67 1,198,047 +0.13(+0.41%)
May 16, 2008 32.87 33.02 32.10 32.53 1,831,555 -0.41(-1.23%)
May 15, 2008 32.43 33.02 32.19 32.94 1,620,392 +0.50(+1.53%)
May 14, 2008 31.90 32.69 31.81 32.44 3,060,719 +0.78(+2.46%)
May 13, 2008 30.90 31.75 30.90 31.66 2,368,015 +0.53(+1.71%)
May 12, 2008 30.68 31.22 30.68 31.13 1,187,661 +0.44(+1.43%)
May 09, 2008 30.53 30.92 30.49 30.69 656,127 -0.28(-0.91%)
May 08, 2008 30.92 31.20 30.83 30.97 1,293,886 +0.03(+0.11%)
May 07, 2008 31.54 31.74 30.85 30.94 1,396,291 -0.55(-1.74%)
May 06, 2008 30.63 31.61 30.60 31.49 2,271,805 +0.61(+1.99%)
May 05, 2008 30.77 31.25 30.72 30.88 1,256,184 -0.22(-0.72%)
May 02, 2008 31.12 31.31 30.89 31.10 1,507,011 +0.37(+1.21%)
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.