Fidelity National Information Services (NY: FIS )

74.23 -0.16 (-0.21%)
Streaming Delayed Price Updated: 2:35 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 30.02 30.03 29.32 29.37 4,642,515 -0.66(-2.21%)
Jun 29, 2006 29.27 30.07 29.07 30.03 1,233,471 +0.85(+2.90%)
Jun 28, 2006 29.38 29.69 29.05 29.18 617,459 -0.24(-0.82%)
Jun 27, 2006 29.94 29.98 29.37 29.42 834,811 -0.54(-1.80%)
Jun 26, 2006 29.80 30.27 29.72 29.96 1,035,768 +0.14(+0.47%)
Jun 23, 2006 29.38 29.91 29.16 29.82 670,742 +0.34(+1.15%)
Jun 22, 2006 29.83 30.30 29.23 29.48 573,578 -0.35(-1.17%)
Jun 21, 2006 29.51 29.95 29.45 29.83 461,949 +0.27(+0.93%)
Jun 20, 2006 30.19 30.24 29.50 29.56 705,340 -0.68(-2.25%)
Jun 19, 2006 30.93 30.97 30.03 30.24 1,035,768 -0.75(-2.41%)
Jun 16, 2006 30.82 31.33 30.53 30.98 827,819 +0.64(+2.10%)
Jun 15, 2006 29.45 30.46 29.39 30.34 587,441 +1.12(+3.83%)
Jun 14, 2006 29.16 29.46 28.88 29.22 654,588 +0.07(+0.23%)
Jun 13, 2006 29.40 29.59 28.88 29.16 685,449 -0.28(-0.96%)
Jun 12, 2006 30.23 30.28 29.37 29.44 497,752 -0.84(-2.77%)
Jun 09, 2006 30.36 30.48 30.00 30.28 513,303 -0.09(-0.30%)
Jun 08, 2006 30.18 30.37 29.64 30.37 761,034 +0.02(+0.05%)
Jun 07, 2006 30.62 30.78 30.34 30.35 683,158 -0.22(-0.73%)
Jun 06, 2006 30.78 30.83 30.10 30.58 543,320 -0.12(-0.41%)
Jun 05, 2006 31.23 31.30 30.61 30.70 335,973 -0.57(-1.83%)
Jun 02, 2006 31.27 31.38 30.84 31.27 617,579 +0.38(+1.23%)
Jun 01, 2006 30.48 31.07 30.45 30.89 596,362 +0.41(+1.36%)
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%)
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.