Fidelity National Information Services (NY: FIS )

149.05 USD -0.58 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 44.65 44.84 44.03 44.37 1,111,200 -0.47(-1.05%)
Sep 27, 2007 45.11 45.25 44.72 44.84 915,900 -0.01(-0.02%)
Sep 26, 2007 44.96 45.22 44.66 44.85 1,869,800 +0.24(+0.54%)
Sep 25, 2007 44.01 44.67 44.00 44.61 2,148,000 +0.33(+0.75%)
Sep 24, 2007 44.90 45.08 44.16 44.28 1,510,800 -0.84(-1.86%)
Sep 21, 2007 46.08 46.20 45.12 45.12 2,271,500 -0.87(-1.89%)
Sep 20, 2007 46.01 46.20 45.73 45.99 1,307,100 -0.11(-0.24%)
Sep 19, 2007 45.26 46.30 44.97 46.10 2,837,800 +1.03(+2.29%)
Sep 18, 2007 44.70 45.10 44.01 45.07 2,109,000 +0.61(+1.37%)
Sep 17, 2007 45.93 45.93 44.34 44.46 2,733,000 -1.83(-3.95%)
Sep 14, 2007 45.41 46.38 45.23 46.29 1,220,400 +0.52(+1.14%)
Sep 13, 2007 46.05 46.05 45.53 45.77 951,700 +0.12(+0.26%)
Sep 12, 2007 44.94 46.21 44.94 45.65 1,362,400 +0.67(+1.49%)
Sep 11, 2007 44.48 44.98 43.53 44.98 1,990,300 +0.29(+0.65%)
Sep 10, 2007 44.40 45.31 44.37 44.69 2,372,000 -0.23(-0.51%)
Sep 07, 2007 46.02 46.67 44.88 44.92 1,997,400 -2.10(-4.47%)
Sep 06, 2007 47.30 47.30 46.19 47.02 1,786,100 -0.98(-2.04%)
Sep 05, 2007 47.69 48.15 47.44 48.00 7,912,700 -0.17(-0.35%)
Sep 04, 2007 47.82 48.51 47.56 48.17 1,354,500 +0.77(+1.62%)
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%)
Aug 01, 2007 50.40 51.42 49.30 49.71 3,642,547 +0.08(+0.16%)
Jul 31, 2007 51.18 51.54 49.62 49.63 2,550,227 -1.20(-2.36%)
Jul 30, 2007 50.90 51.10 49.73 50.83 2,646,700 +0.32(+0.63%)
Jul 27, 2007 52.11 52.14 50.47 50.51 2,596,300 -1.92(-3.66%)
Jul 26, 2007 54.30 54.30 51.53 52.43 2,379,000 -2.37(-4.32%)
Jul 25, 2007 54.00 55.85 53.22 54.80 2,037,864 -1.04(-1.86%)
Jul 24, 2007 56.07 56.57 55.56 55.84 870,608 -0.44(-0.78%)
Jul 23, 2007 56.15 56.67 56.09 56.28 731,400 +0.04(+0.07%)
Jul 20, 2007 57.40 57.40 56.05 56.24 891,651 -1.15(-2.00%)
Jul 19, 2007 56.90 57.45 56.87 57.39 587,400 +0.69(+1.22%)
Jul 18, 2007 56.81 57.09 56.15 56.70 756,107 +0.00(+0.00%)
Jul 17, 2007 57.38 57.42 56.65 56.70 1,087,000 -0.97(-1.68%)
Jul 16, 2007 56.10 57.80 56.10 57.67 1,059,108 +0.73(+1.28%)
Jul 13, 2007 56.63 57.20 56.59 56.94 448,800 +0.32(+0.57%)
Jul 12, 2007 56.19 56.62 55.79 56.62 761,300 +0.70(+1.25%)
Jul 11, 2007 55.17 56.19 55.09 55.92 720,700 +0.75(+1.36%)
Jul 10, 2007 55.70 55.80 55.13 55.17 497,000 -0.60(-1.08%)
Jul 09, 2007 56.25 56.54 55.49 55.77 695,600 -0.53(-0.94%)
Jul 06, 2007 56.23 56.53 55.66 56.30 677,700 -0.07(-0.12%)
Jul 05, 2007 54.89 56.53 54.38 56.37 1,666,300 +1.67(+3.05%)
Jul 03, 2007 54.82 55.05 54.57 54.70 244,700 -0.08(-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.