Fidelity National Information Services (NY: FIS )

149.63 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 47.50 47.59 46.81 47.40 613,000 +0.44(+0.94%)
Aug 30, 2007 46.85 47.50 46.64 46.96 510,600 -0.24(-0.51%)
Aug 29, 2007 46.82 47.38 46.58 47.20 616,800 +0.71(+1.53%)
Aug 28, 2007 47.55 47.68 46.39 46.49 584,400 -1.25(-2.62%)
Aug 27, 2007 48.10 48.34 47.62 47.74 327,100 -0.47(-0.97%)
Aug 24, 2007 47.64 48.21 47.50 48.21 851,600 +0.46(+0.96%)
Aug 23, 2007 48.25 48.55 47.65 47.75 1,302,800 -0.31(-0.65%)
Aug 22, 2007 49.00 49.24 47.94 48.06 1,108,000 -0.29(-0.60%)
Aug 21, 2007 48.00 48.81 47.99 48.35 1,404,988 +0.28(+0.58%)
Aug 20, 2007 48.06 48.63 47.31 48.07 806,500 +0.01(+0.02%)
Aug 17, 2007 47.00 48.67 45.88 48.06 2,044,212 +1.01(+2.15%)
Aug 16, 2007 46.23 47.34 43.60 47.05 2,565,362 +0.07(+0.15%)
Aug 15, 2007 48.28 49.18 46.76 46.98 1,200,859 -1.25(-2.59%)
Aug 14, 2007 49.50 49.72 48.16 48.23 845,100 -1.22(-2.47%)
Aug 13, 2007 49.80 50.90 49.27 49.45 1,094,800 -0.10(-0.20%)
Aug 10, 2007 49.59 50.23 47.61 49.55 1,199,100 -0.16(-0.32%)
Aug 09, 2007 50.00 51.40 49.71 49.71 2,069,500 -1.09(-2.15%)
Aug 08, 2007 50.23 53.24 49.96 50.80 2,337,400 +0.99(+1.99%)
Aug 07, 2007 49.02 50.51 48.57 49.81 2,575,328 -0.08(-0.16%)
Aug 06, 2007 49.71 50.35 48.59 49.89 2,133,973 +0.08(+0.16%)
Aug 03, 2007 49.97 50.53 49.70 49.81 1,695,300 -0.72(-1.42%)
Aug 02, 2007 50.01 50.79 49.62 50.53 1,490,800 +0.82(+1.65%)
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.