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 (%)
May 31, 2006 30.11 30.65 30.05 30.48 578,762 +0.51(+1.69%)
May 30, 2006 30.91 31.00 29.86 29.97 842,888 -1.10(-3.55%)
May 26, 2006 30.70 31.13 30.67 31.07 599,979 +0.39(+1.27%)
May 25, 2006 30.58 30.78 30.34 30.68 890,505 +0.18(+0.60%)
May 24, 2006 30.34 30.65 29.95 30.50 603,957 +0.10(+0.33%)
May 23, 2006 30.36 30.44 29.95 30.40 1,327,982 +0.15(+0.49%)
May 22, 2006 30.71 30.78 30.06 30.25 1,330,393 -0.56(-1.80%)
May 19, 2006 30.92 31.07 30.47 30.81 725,954 +0.04(+0.13%)
May 18, 2006 31.02 31.27 30.68 30.77 1,397,058 -0.22(-0.70%)
May 17, 2006 31.15 31.24 30.86 30.98 1,242,271 -0.25(-0.80%)
May 16, 2006 30.87 31.30 30.83 31.23 1,637,435 +0.28(+0.91%)
May 15, 2006 30.82 31.18 30.55 30.95 1,332,925 +0.12(+0.38%)
May 12, 2006 30.92 31.06 30.78 30.83 509,566 -0.11(-0.35%)
May 11, 2006 31.08 31.11 30.82 30.94 1,009,488 -0.14(-0.45%)
May 10, 2006 31.01 31.30 30.48 31.08 1,475,657 -0.01(-0.03%)
May 09, 2006 31.75 31.82 30.97 31.09 908,467 -0.73(-2.29%)
May 08, 2006 31.85 32.04 31.67 31.82 547,057 -0.36(-1.13%)
May 05, 2006 31.99 32.33 31.91 32.19 842,767 +0.25(+0.78%)
May 04, 2006 32.02 32.14 31.90 31.94 595,880 -0.08(-0.26%)
May 03, 2006 31.74 32.14 31.73 32.02 669,657 +0.28(+0.89%)
May 02, 2006 31.48 31.74 31.36 31.74 697,504 +0.26(+0.82%)
May 01, 2006 31.52 31.56 31.31 31.48 1,646,597 -0.04(-0.13%)
Apr 28, 2006 31.61 32.18 31.36 31.52 1,241,427 +0.02(+0.05%)
Apr 27, 2006 30.53 32.52 30.53 31.51 3,760,689 -0.67(-2.09%)
Apr 26, 2006 32.14 32.37 31.95 32.18 914,615 +0.07(+0.21%)
Apr 25, 2006 32.43 32.43 31.98 32.11 478,102 -0.32(-1.00%)
Apr 24, 2006 32.25 32.43 31.99 32.43 512,459 +0.02(+0.08%)
Apr 21, 2006 32.43 32.53 32.14 32.41 347,908 +0.02(+0.05%)
Apr 20, 2006 32.14 32.68 31.99 32.39 452,907 +0.22(+0.70%)
Apr 19, 2006 32.04 32.24 31.83 32.17 494,979 -0.07(-0.23%)
Apr 18, 2006 31.82 32.48 31.79 32.24 757,779 +0.41(+1.30%)
Apr 17, 2006 31.58 31.83 31.50 31.83 418,671 +0.17(+0.52%)
Apr 13, 2006 31.64 31.74 30.69 31.66 582,981 +0.02(+0.08%)
Apr 12, 2006 31.79 31.98 31.38 31.64 455,318 -0.19(-0.60%)
Apr 11, 2006 31.99 32.13 31.65 31.83 493,051 -0.17(-0.52%)
Apr 10, 2006 32.35 32.39 31.88 31.99 713,899 -0.44(-1.36%)
Apr 07, 2006 32.35 32.57 32.23 32.43 916,182 -0.43(-1.31%)
Apr 06, 2006 33.18 33.21 32.56 32.87 429,520 -0.45(-1.34%)
Apr 05, 2006 33.18 33.37 32.97 33.31 419,635 +0.10(+0.30%)
Apr 04, 2006 32.79 33.24 32.35 33.21 656,276 +0.09(+0.28%)
Apr 03, 2006 33.64 33.64 32.92 33.12 558,268 -0.51(-1.53%)
Mar 31, 2006 33.45 33.75 32.95 33.64 958,737 +0.32(+0.95%)
Mar 30, 2006 33.32 33.43 33.02 33.32 808,651 -0.07(-0.22%)
Mar 29, 2006 33.63 33.63 33.10 33.40 1,037,335 -0.28(-0.84%)
Mar 28, 2006 33.31 33.88 33.23 33.68 2,702,498 +0.50(+1.50%)
Mar 27, 2006 33.13 33.20 32.77 33.18 810,701 -0.05(-0.15%)
Mar 24, 2006 33.18 33.28 33.05 33.23 627,344 +0.09(+0.28%)
Mar 23, 2006 33.31 33.31 33.02 33.14 548,383 -0.12(-0.35%)
Mar 22, 2006 33.11 33.45 33.05 33.26 492,327 +0.07(+0.20%)
Mar 21, 2006 33.43 33.55 32.81 33.19 772,727 -0.15(-0.45%)
Mar 20, 2006 33.24 33.43 32.93 33.34 517,040 +0.07(+0.20%)
Mar 17, 2006 33.14 33.52 32.85 33.27 755,368 +0.30(+0.91%)
Mar 16, 2006 33.10 33.10 32.90 32.97 721,855 -0.17(-0.50%)
Mar 15, 2006 32.97 33.16 32.81 33.14 621,437 +0.12(+0.38%)
Mar 14, 2006 33.06 33.16 32.63 33.02 362,374 -0.12(-0.38%)
Mar 13, 2006 33.06 33.53 33.04 33.14 526,684 +0.12(+0.38%)
Mar 10, 2006 32.98 33.02 32.68 33.02 568,756 +0.07(+0.20%)
Mar 09, 2006 32.97 33.09 32.73 32.95 947,405 +0.02(+0.08%)
Mar 08, 2006 33.16 33.17 32.69 32.92 931,613 -0.25(-0.75%)
Mar 07, 2006 33.35 33.47 33.07 33.17 666,040 -0.22(-0.67%)
Mar 06, 2006 33.26 33.41 32.89 33.40 515,352 +0.08(+0.25%)
Mar 03, 2006 33.35 33.62 33.26 33.31 464,480 -0.14(-0.42%)
Mar 02, 2006 33.06 33.58 32.92 33.45 767,905 +0.27(+0.83%)
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.