Fidelity National Information Services (NY: FIS )

75.39 -2.42 (-3.11%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 37.04 37.20 36.52 36.81 1,339,555 -0.39(-1.05%)
Sep 27, 2007 37.42 37.54 37.10 37.20 1,104,120 -0.01(-0.02%)
Sep 26, 2007 37.30 37.51 37.05 37.20 2,254,050 +0.20(+0.54%)
Sep 25, 2007 36.51 37.05 36.50 37.01 2,589,422 +0.27(+0.75%)
Sep 24, 2007 37.25 37.40 36.63 36.73 1,821,275 -0.70(-1.86%)
Sep 21, 2007 38.22 38.32 37.43 37.43 2,738,301 -0.72(-1.89%)
Sep 20, 2007 38.17 38.32 37.93 38.15 1,575,713 -0.09(-0.24%)
Sep 19, 2007 37.54 38.41 37.30 38.24 3,420,978 +0.85(+2.29%)
Sep 18, 2007 37.08 37.41 36.51 37.39 2,542,407 +0.51(+1.37%)
Sep 17, 2007 38.10 38.10 36.78 36.88 3,294,641 -1.52(-3.95%)
Sep 14, 2007 37.67 38.47 37.52 38.40 1,471,196 +0.43(+1.14%)
Sep 13, 2007 38.20 38.20 37.77 37.97 1,147,277 +0.10(+0.26%)
Sep 12, 2007 37.28 38.33 37.28 37.87 1,642,378 +0.56(+1.49%)
Sep 11, 2007 36.90 37.31 36.11 37.31 2,399,314 +0.24(+0.65%)
Sep 10, 2007 36.83 37.59 36.81 37.07 2,859,454 -0.19(-0.51%)
Sep 07, 2007 38.17 38.71 37.23 37.26 2,407,873 -1.74(-4.47%)
Sep 06, 2007 39.24 39.24 38.32 39.00 2,153,150 -0.81(-2.04%)
Sep 05, 2007 39.56 39.94 39.35 39.82 9,538,789 -0.14(-0.35%)
Sep 04, 2007 39.67 40.24 39.45 39.96 1,632,854 +0.64(+1.62%)
Aug 31, 2007 39.40 39.48 38.83 39.32 738,973 +0.36(+0.94%)
Aug 30, 2007 38.86 39.40 38.69 38.95 615,530 -0.20(-0.51%)
Aug 29, 2007 38.84 39.30 38.64 39.15 743,554 +0.59(+1.53%)
Aug 28, 2007 39.44 39.55 38.48 38.56 704,496 -1.04(-2.62%)
Aug 27, 2007 39.90 40.10 39.50 39.60 394,320 -0.39(-0.97%)
Aug 24, 2007 39.52 39.99 39.40 39.99 1,026,607 +0.38(+0.96%)
Aug 23, 2007 40.02 40.27 39.53 39.61 1,570,530 -0.26(-0.65%)
Aug 22, 2007 40.65 40.85 39.77 39.87 1,335,698 -0.24(-0.60%)
Aug 21, 2007 39.82 40.49 39.81 40.11 1,693,718 +0.23(+0.58%)
Aug 20, 2007 39.87 40.34 39.24 39.88 972,238 +0.01(+0.02%)
Aug 17, 2007 38.99 40.37 38.06 39.87 2,464,305 +0.84(+2.15%)
Aug 16, 2007 38.35 39.27 36.17 39.03 3,092,553 +0.06(+0.15%)
Aug 15, 2007 40.05 40.80 38.79 38.97 1,447,640 -1.04(-2.59%)
Aug 14, 2007 41.06 41.24 39.95 40.01 1,018,771 -1.01(-2.47%)
Aug 13, 2007 41.31 42.22 40.87 41.02 1,319,785 -0.08(-0.20%)
Aug 10, 2007 41.14 41.67 39.49 41.10 1,445,519 -0.13(-0.32%)
Aug 09, 2007 41.48 42.64 41.24 41.24 2,494,790 -0.90(-2.15%)
Aug 08, 2007 41.67 44.16 41.44 42.14 2,817,744 +0.82(+1.99%)
Aug 07, 2007 40.66 41.90 40.29 41.32 3,104,567 -0.07(-0.16%)
Aug 06, 2007 41.24 41.77 40.31 41.39 2,572,512 +0.07(+0.16%)
Aug 03, 2007 41.45 41.92 41.23 41.32 2,043,690 -0.60(-1.42%)
Aug 02, 2007 41.48 42.13 41.16 41.92 1,797,165 +0.68(+1.65%)
Aug 01, 2007 41.81 42.65 40.90 41.24 4,391,104 +0.07(+0.16%)
Jul 31, 2007 42.46 42.75 41.16 41.17 3,074,308 -1.00(-2.36%)
Jul 30, 2007 42.22 42.39 41.25 42.16 3,190,606 +0.27(+0.63%)
Jul 27, 2007 43.23 43.25 41.87 41.90 3,129,849 -1.59(-3.66%)
Jul 26, 2007 45.04 45.04 42.75 43.49 2,867,893 -1.97(-4.32%)
Jul 25, 2007 44.79 46.33 44.15 45.46 2,456,652 -0.86(-1.86%)
Jul 24, 2007 46.51 46.93 46.09 46.32 1,049,521 -0.36(-0.78%)
Jul 23, 2007 46.58 47.01 46.53 46.69 881,705 +0.03(+0.07%)
Jul 20, 2007 47.62 47.62 46.50 46.65 1,074,888 -0.95(-2.00%)
Jul 19, 2007 47.20 47.66 47.18 47.61 708,112 +0.57(+1.22%)
Jul 18, 2007 47.13 47.36 46.58 47.03 911,489 +0.00(+0.00%)
Jul 17, 2007 47.60 47.63 46.99 47.03 1,310,382 -0.80(-1.68%)
Jul 16, 2007 46.54 47.95 46.54 47.84 1,276,758 +0.61(+1.28%)
Jul 13, 2007 46.98 47.45 46.94 47.23 541,030 +0.27(+0.57%)
Jul 12, 2007 46.61 46.97 46.28 46.97 917,750 +0.58(+1.25%)
Jul 11, 2007 45.77 46.61 45.70 46.39 868,806 +0.62(+1.36%)
Jul 10, 2007 46.20 46.29 45.73 45.77 599,135 -0.50(-1.08%)
Jul 09, 2007 46.66 46.90 46.03 46.26 838,548 -0.44(-0.94%)
Jul 06, 2007 46.64 46.89 46.17 46.70 816,969 -0.06(-0.12%)
Jul 05, 2007 45.53 46.89 45.11 46.76 2,008,730 +1.39(+3.05%)
Jul 03, 2007 45.47 45.67 45.27 45.38 294,986 -0.07(-0.15%)
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.