Fidelity National Information Services (NY: FIS )

106.95 USD -0.08 (-0.07%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 37.50 37.54 36.85 37.00 473,100 -0.41(-1.10%)
Sep 28, 2006 37.58 37.70 37.18 37.41 451,100 -0.17(-0.45%)
Sep 27, 2006 37.35 37.77 37.30 37.58 423,800 +0.17(+0.45%)
Sep 26, 2006 36.83 37.43 36.75 37.41 446,600 +0.58(+1.57%)
Sep 25, 2006 36.68 37.14 36.62 36.83 585,700 +0.13(+0.35%)
Sep 22, 2006 37.00 37.15 36.47 36.70 308,700 -0.35(-0.94%)
Sep 21, 2006 37.20 37.32 36.96 37.05 542,100 -0.09(-0.24%)
Sep 20, 2006 36.80 37.23 36.52 37.14 784,700 +0.57(+1.56%)
Sep 19, 2006 36.70 36.78 36.38 36.57 622,400 +0.10(+0.27%)
Sep 18, 2006 36.79 36.93 36.35 36.47 733,500 -0.13(-0.36%)
Sep 15, 2006 36.82 37.28 36.20 36.60 2,363,600 -0.17(-0.46%)
Sep 14, 2006 37.14 37.20 36.57 36.77 591,000 -0.37(-1.00%)
Sep 13, 2006 36.74 37.21 36.69 37.14 535,000 +0.45(+1.23%)
Sep 12, 2006 36.85 36.85 36.50 36.69 559,800 -0.13(-0.35%)
Sep 11, 2006 37.45 37.58 36.50 36.82 807,100 -0.68(-1.81%)
Sep 08, 2006 36.71 37.62 36.71 37.50 514,600 +0.78(+2.12%)
Sep 07, 2006 37.05 37.10 36.60 36.72 475,600 -0.36(-0.97%)
Sep 06, 2006 36.98 37.15 36.84 37.08 523,800 +0.05(+0.14%)
Sep 05, 2006 37.21 37.21 36.63 37.03 421,100 -0.11(-0.30%)
Sep 01, 2006 36.84 37.14 36.63 37.14 361,000 +0.50(+1.36%)
Aug 31, 2006 35.87 36.80 35.87 36.64 371,800 +0.71(+1.98%)
Aug 30, 2006 36.03 36.45 35.93 35.93 396,700 -0.04(-0.11%)
Aug 29, 2006 36.07 36.20 35.68 35.97 211,700 +0.00(+0.00%)
Aug 28, 2006 35.42 35.98 35.33 35.97 379,200 +0.62(+1.75%)
Aug 25, 2006 35.40 35.52 35.30 35.35 178,200 -0.12(-0.34%)
Aug 24, 2006 35.70 35.75 35.24 35.47 186,600 -0.34(-0.95%)
Aug 23, 2006 35.93 36.13 35.44 35.81 630,700 -0.12(-0.33%)
Aug 22, 2006 36.11 36.30 35.78 35.93 377,100 -0.17(-0.47%)
Aug 21, 2006 36.60 36.71 36.01 36.10 166,400 -0.64(-1.74%)
Aug 18, 2006 36.56 36.74 36.50 36.74 306,100 +0.09(+0.25%)
Aug 17, 2006 36.16 36.73 35.83 36.65 732,300 +0.49(+1.36%)
Aug 16, 2006 36.00 36.21 35.72 36.16 257,200 +0.35(+0.98%)
Aug 15, 2006 35.69 36.01 35.61 35.81 177,900 +0.36(+1.02%)
Aug 14, 2006 35.41 35.93 35.34 35.45 144,600 +0.12(+0.34%)
Aug 11, 2006 35.60 35.66 35.20 35.33 182,300 -0.30(-0.84%)
Aug 10, 2006 35.13 35.68 35.03 35.63 245,400 +0.41(+1.16%)
Aug 09, 2006 35.57 35.68 35.20 35.22 254,000 -0.11(-0.31%)
Aug 08, 2006 35.52 35.70 35.15 35.33 236,600 -0.16(-0.45%)
Aug 07, 2006 35.72 35.74 35.37 35.49 323,600 -0.35(-0.98%)
Aug 04, 2006 36.61 36.83 35.60 35.84 538,600 -0.47(-1.29%)
Aug 03, 2006 36.12 36.39 35.80 36.31 251,600 +0.14(+0.39%)
Aug 02, 2006 35.25 36.71 35.20 36.17 486,300 +0.97(+2.76%)
Aug 01, 2006 35.56 35.70 34.99 35.20 377,500 -0.54(-1.51%)
Jul 31, 2006 36.17 36.17 35.62 35.74 362,200 -0.44(-1.22%)
Jul 28, 2006 36.50 36.50 35.93 36.18 511,000 +0.47(+1.32%)
Jul 27, 2006 36.52 36.95 35.50 35.71 471,300 -0.81(-2.22%)
Jul 26, 2006 34.95 37.11 34.95 36.52 984,700 +1.57(+4.49%)
Jul 25, 2006 34.89 35.13 34.52 34.95 726,600 -0.03(-0.09%)
Jul 24, 2006 34.55 35.05 34.43 34.98 649,100 +0.43(+1.24%)
Jul 21, 2006 34.89 35.13 34.27 34.55 553,700 -0.45(-1.29%)
Jul 20, 2006 35.40 35.70 34.91 35.00 432,900 -0.36(-1.02%)
Jul 19, 2006 34.59 35.36 34.51 35.36 533,200 +0.76(+2.20%)
Jul 18, 2006 34.37 34.65 34.20 34.60 681,700 +0.25(+0.73%)
Jul 17, 2006 33.70 34.50 33.70 34.35 628,800 +0.61(+1.81%)
Jul 14, 2006 34.05 34.05 33.50 33.74 255,000 -0.26(-0.76%)
Jul 13, 2006 34.50 34.55 33.78 34.00 529,300 -0.55(-1.59%)
Jul 12, 2006 35.00 35.48 34.28 34.55 715,900 -0.57(-1.62%)
Jul 11, 2006 34.75 35.20 34.56 35.12 433,400 +0.43(+1.24%)
Jul 10, 2006 35.25 35.45 34.55 34.69 900,900 -0.56(-1.59%)
Jul 07, 2006 35.28 35.57 35.11 35.25 524,400 -0.09(-0.25%)
Jul 06, 2006 35.26 35.49 34.97 35.34 548,200 +0.20(+0.57%)
Jul 05, 2006 35.80 35.90 34.93 35.14 1,013,500 -0.65(-1.82%)
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.