Fidelity National Information Services (NY: FIS )

65.98 +0.05 (+0.08%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 30.23 30.23 29.52 29.57 4,610,999 -0.67(-2.21%)
Jun 29, 2006 29.47 30.28 29.27 30.23 1,225,097 +0.85(+2.90%)
Jun 28, 2006 29.58 29.89 29.25 29.38 613,267 -0.24(-0.82%)
Jun 27, 2006 30.14 30.18 29.57 29.62 829,144 -0.54(-1.80%)
Jun 26, 2006 30.00 30.48 29.93 30.17 1,028,737 +0.14(+0.47%)
Jun 23, 2006 29.58 30.12 29.36 30.03 666,188 +0.34(+1.15%)
Jun 22, 2006 30.03 30.51 29.43 29.68 569,684 -0.35(-1.17%)
Jun 21, 2006 29.71 30.15 29.65 30.03 458,813 +0.28(+0.93%)
Jun 20, 2006 30.40 30.44 29.70 29.76 700,551 -0.68(-2.25%)
Jun 19, 2006 31.14 31.19 30.23 30.44 1,028,737 -0.75(-2.41%)
Jun 16, 2006 31.03 31.55 30.74 31.19 822,199 +0.64(+2.10%)
Jun 15, 2006 29.65 30.67 29.59 30.55 583,454 +1.13(+3.83%)
Jun 14, 2006 29.36 29.66 29.08 29.42 650,144 +0.07(+0.23%)
Jun 13, 2006 29.60 29.79 29.08 29.36 680,796 -0.28(-0.96%)
Jun 12, 2006 30.43 30.48 29.57 29.64 494,373 -0.84(-2.77%)
Jun 09, 2006 30.57 30.69 30.21 30.48 509,818 -0.09(-0.30%)
Jun 08, 2006 30.38 30.58 29.84 30.58 755,868 +0.02(+0.05%)
Jun 07, 2006 30.83 30.99 30.55 30.56 678,521 -0.23(-0.73%)
Jun 06, 2006 30.99 31.04 30.31 30.79 539,632 -0.13(-0.41%)
Jun 05, 2006 31.45 31.51 30.82 30.91 333,693 -0.58(-1.83%)
Jun 02, 2006 31.49 31.60 31.05 31.49 613,387 +0.38(+1.24%)
Jun 01, 2006 30.69 31.28 30.66 31.10 592,314 +0.42(+1.36%)
May 31, 2006 30.32 30.86 30.25 30.69 574,833 +0.51(+1.69%)
May 30, 2006 31.12 31.21 30.07 30.18 837,166 -1.11(-3.55%)
May 26, 2006 30.91 31.34 30.88 31.29 595,906 +0.39(+1.27%)
May 25, 2006 30.79 30.99 30.55 30.89 884,460 +0.18(+0.60%)
May 24, 2006 30.55 30.86 30.16 30.71 599,857 +0.10(+0.33%)
May 23, 2006 30.57 30.64 30.15 30.61 1,318,967 +0.15(+0.49%)
May 22, 2006 30.92 30.99 30.27 30.46 1,321,362 -0.56(-1.80%)
May 19, 2006 31.14 31.29 30.68 31.02 721,026 +0.04(+0.13%)
May 18, 2006 31.24 31.49 30.89 30.98 1,387,574 -0.22(-0.70%)
May 17, 2006 31.36 31.45 31.07 31.19 1,233,838 -0.25(-0.80%)
May 16, 2006 31.08 31.51 31.04 31.45 1,626,319 +0.28(+0.91%)
May 15, 2006 31.03 31.40 30.76 31.16 1,323,876 +0.12(+0.38%)
May 12, 2006 31.14 31.27 30.99 31.04 506,107 -0.11(-0.35%)
May 11, 2006 31.29 31.32 31.03 31.15 1,002,635 -0.14(-0.45%)
May 10, 2006 31.22 31.51 30.69 31.29 1,465,639 -0.01(-0.03%)
May 09, 2006 31.96 32.04 31.18 31.30 902,300 -0.74(-2.29%)
May 08, 2006 32.07 32.26 31.89 32.04 543,343 -0.37(-1.13%)
May 05, 2006 32.21 32.55 32.13 32.41 837,046 +0.25(+0.78%)
May 04, 2006 32.24 32.36 32.12 32.16 591,835 -0.08(-0.26%)
May 03, 2006 31.95 32.36 31.95 32.24 665,111 +0.28(+0.89%)
May 02, 2006 31.70 31.95 31.58 31.95 692,769 +0.26(+0.82%)
May 01, 2006 31.74 31.77 31.52 31.70 1,635,419 -0.04(-0.13%)
Apr 28, 2006 31.82 32.40 31.57 31.74 1,233,000 +0.02(+0.05%)
Apr 27, 2006 30.74 32.74 30.74 31.72 3,735,159 -0.68(-2.09%)
Apr 26, 2006 32.36 32.59 32.16 32.40 908,406 +0.07(+0.21%)
Apr 25, 2006 32.65 32.65 32.20 32.33 474,857 -0.33(-1.00%)
Apr 24, 2006 32.47 32.66 32.21 32.66 508,980 +0.03(+0.08%)
Apr 21, 2006 32.66 32.76 32.36 32.63 345,546 +0.02(+0.05%)
Apr 20, 2006 32.36 32.90 32.21 32.61 449,833 +0.23(+0.70%)
Apr 19, 2006 32.26 32.46 32.05 32.39 491,619 -0.08(-0.23%)
Apr 18, 2006 32.04 32.71 32.00 32.46 752,635 +0.42(+1.30%)
Apr 17, 2006 31.80 32.05 31.71 32.05 415,829 +0.17(+0.52%)
Apr 13, 2006 31.85 31.95 30.90 31.88 579,024 +0.02(+0.08%)
Apr 12, 2006 32.00 32.20 31.60 31.85 452,227 -0.19(-0.60%)
Apr 11, 2006 32.21 32.35 31.87 32.05 489,703 -0.17(-0.52%)
Apr 10, 2006 32.57 32.61 32.10 32.21 709,052 -0.44(-1.36%)
Apr 07, 2006 32.57 32.79 32.45 32.66 909,963 -0.43(-1.31%)
Apr 06, 2006 33.41 33.43 32.78 33.09 426,605 -0.45(-1.34%)
Apr 05, 2006 33.41 33.60 33.20 33.54 416,787 +0.10(+0.30%)
Apr 04, 2006 33.02 33.47 32.57 33.44 651,821 +0.09(+0.28%)
Apr 03, 2006 33.87 33.87 33.14 33.35 554,478 -0.52(-1.53%)
Mar 31, 2006 33.68 33.98 33.17 33.87 952,228 +0.32(+0.95%)
Mar 30, 2006 33.55 33.66 33.25 33.55 803,162 -0.08(-0.22%)
Mar 29, 2006 33.86 33.86 33.32 33.63 1,030,293 -0.28(-0.84%)
Mar 28, 2006 33.53 34.11 33.46 33.91 2,684,152 +0.50(+1.50%)
Mar 27, 2006 33.36 33.42 33.00 33.41 805,197 -0.05(-0.15%)
Mar 24, 2006 33.41 33.51 33.27 33.46 623,085 +0.09(+0.28%)
Mar 23, 2006 33.54 33.54 33.24 33.37 544,660 -0.12(-0.35%)
Mar 22, 2006 33.33 33.68 33.27 33.48 488,985 +0.07(+0.20%)
Mar 21, 2006 33.66 33.78 33.03 33.42 767,482 -0.15(-0.45%)
Mar 20, 2006 33.47 33.66 33.16 33.57 513,530 +0.07(+0.20%)
Mar 17, 2006 33.37 33.75 33.07 33.50 750,240 +0.30(+0.91%)
Mar 16, 2006 33.32 33.32 33.12 33.20 716,955 -0.17(-0.50%)
Mar 15, 2006 33.20 33.39 33.03 33.37 617,218 +0.13(+0.38%)
Mar 14, 2006 33.28 33.38 32.85 33.24 359,914 -0.13(-0.38%)
Mar 13, 2006 33.28 33.76 33.27 33.37 523,109 +0.13(+0.38%)
Mar 10, 2006 33.21 33.24 32.91 33.24 564,895 +0.07(+0.20%)
Mar 09, 2006 33.19 33.32 32.96 33.17 940,973 +0.03(+0.08%)
Mar 08, 2006 33.38 33.40 32.92 33.15 925,288 -0.25(-0.75%)
Mar 07, 2006 33.58 33.70 33.30 33.40 661,519 -0.23(-0.67%)
Mar 06, 2006 33.49 33.64 33.12 33.63 511,854 +0.08(+0.25%)
Mar 03, 2006 33.58 33.85 33.49 33.54 461,327 -0.14(-0.42%)
Mar 02, 2006 33.28 33.81 33.15 33.68 762,692 +0.28(+0.83%)
Mar 01, 2006 33.16 33.42 33.04 33.41 685,824 +0.29(+0.88%)
Feb 28, 2006 32.66 33.37 32.74 33.12 3,071,485 +0.46(+1.41%)
Feb 27, 2006 32.23 32.82 32.23 32.66 1,358,359 +0.42(+1.30%)
Feb 24, 2006 32.22 32.36 32.19 32.24 374,162 -0.13(-0.39%)
Feb 23, 2006 32.39 32.52 32.32 32.36 410,201 -0.13(-0.39%)
Feb 22, 2006 32.36 32.61 32.24 32.49 438,817 +0.13(+0.41%)
Feb 21, 2006 32.93 32.98 32.25 32.36 933,311 -0.41(-1.25%)
Feb 17, 2006 32.95 33.22 32.73 32.76 1,218,153 -0.17(-0.51%)
Feb 16, 2006 31.53 33.39 31.53 32.93 3,382,429 +2.39(+7.82%)
Feb 15, 2006 31.24 31.25 30.28 30.54 1,356,922 -0.58(-1.88%)
Feb 14, 2006 31.17 31.29 30.86 31.13 793,104 +0.02(+0.05%)
Feb 13, 2006 31.95 31.95 31.03 31.11 1,258,622 +0.03(+0.08%)
Feb 10, 2006 31.32 31.39 31.04 31.09 505,149 +0.10(+0.32%)
Feb 09, 2006 31.19 31.85 30.90 30.99 1,183,191 -0.39(-1.25%)
Feb 08, 2006 31.65 31.86 31.03 31.38 3,697,324 -0.27(-0.84%)
Feb 07, 2006 31.82 32.19 31.51 31.65 948,516 -0.65(-2.02%)
Feb 06, 2006 32.16 32.60 32.06 32.30 892,602 -0.23(-0.72%)
Feb 03, 2006 32.00 32.90 32.00 32.53 1,469,111 -0.18(-0.56%)
Feb 02, 2006 32.97 32.97 32.62 32.71 479,526 -0.26(-0.79%)
Feb 01, 2006 34.66 34.66 32.79 32.97 1,648,470 -3.32(-9.14%)
Jan 31, 2006 36.24 36.41 35.86 36.29 6,687,990 +0.08(+0.21%)
Jan 30, 2006 36.57 36.77 35.79 36.21 1,976,895 -0.34(-0.94%)
Jan 27, 2006 36.77 37.12 36.51 36.56 623,444 -0.33(-0.88%)
Jan 26, 2006 36.61 37.22 36.36 36.88 1,809,150 +0.19(+0.52%)
Jan 25, 2006 36.49 36.72 36.34 36.69 458,453 +0.08(+0.23%)
Jan 24, 2006 36.36 36.74 36.36 36.61 735,154 +0.28(+0.76%)
Jan 23, 2006 36.01 36.38 35.94 36.33 820,403 +0.29(+0.81%)
Jan 20, 2006 36.33 36.41 35.82 36.04 2,664,755 -0.48(-1.30%)
Jan 19, 2006 35.91 36.67 35.87 36.51 859,675 +0.60(+1.67%)
Jan 18, 2006 35.58 35.96 35.46 35.91 2,154,936 -0.08(-0.23%)
Jan 17, 2006 35.93 36.14 35.75 36.00 338,841 -0.14(-0.39%)
Jan 13, 2006 36.04 36.78 35.73 36.14 1,047,176 +0.18(+0.51%)
Jan 12, 2006 36.12 36.33 35.76 35.96 796,936 -0.33(-0.92%)
Jan 11, 2006 36.33 36.44 36.10 36.29 566,332 +0.04(+0.12%)
Jan 10, 2006 35.70 36.33 35.70 36.25 586,088 +0.46(+1.28%)
Jan 09, 2006 35.41 36.15 35.41 35.79 903,856 +0.32(+0.89%)
Jan 06, 2006 35.76 35.78 35.15 35.47 670,379 -0.29(-0.82%)
Jan 05, 2006 34.24 36.02 34.08 35.76 1,057,712 +1.48(+4.31%)
Jan 04, 2006 34.23 34.69 34.07 34.28 1,209,413 +0.01(+0.02%)
Jan 03, 2006 34.03 34.28 33.54 34.28 590,877 +0.40(+1.18%)
Dec 30, 2005 33.58 33.88 33.45 33.88 188,937 +0.17(+0.50%)
Dec 29, 2005 33.72 34.01 33.63 33.71 89,679 +0.04(+0.12%)
Dec 28, 2005 33.39 33.76 33.32 33.67 277,179 -0.31(-0.91%)
Dec 23, 2005 33.84 34.03 33.62 33.98 116,858 +0.13(+0.37%)
Dec 22, 2005 33.51 33.96 33.50 33.85 169,181 +0.33(+1.00%)
Dec 21, 2005 33.68 34.00 33.46 33.52 395,474 -0.09(-0.27%)
Dec 20, 2005 33.12 33.75 32.84 33.61 1,188,579 +0.58(+1.74%)
Dec 19, 2005 33.24 33.24 32.86 33.03 577,946 -0.33(-0.98%)
Dec 16, 2005 33.69 33.77 33.00 33.36 1,057,832 -0.38(-1.14%)
Dec 15, 2005 33.80 33.87 33.53 33.74 505,029 -0.03(-0.10%)
Dec 14, 2005 33.52 33.83 33.41 33.78 515,087 +0.32(+0.95%)
Dec 13, 2005 33.38 33.63 33.33 33.46 236,590 +0.03(+0.08%)
Dec 12, 2005 33.49 33.75 33.31 33.43 409,962 +0.01(+0.03%)
Dec 09, 2005 33.22 33.58 32.98 33.42 572,797 +0.19(+0.58%)
Dec 08, 2005 33.62 33.66 32.98 33.23 440,374 -0.32(-0.95%)
Dec 07, 2005 34.15 34.24 33.52 33.55 375,719 -0.67(-1.95%)
Dec 06, 2005 34.13 34.44 34.06 34.22 685,705 +0.18(+0.52%)
Dec 05, 2005 34.02 34.12 33.58 34.04 341,715 -0.01(-0.02%)
Dec 02, 2005 33.76 34.08 33.74 34.05 410,441 +0.24(+0.72%)
Dec 01, 2005 33.73 33.84 33.55 33.81 509,220 +0.23(+0.67%)
Nov 30, 2005 33.97 34.04 33.46 33.58 462,165 -0.47(-1.37%)
Nov 29, 2005 33.78 34.42 33.72 34.05 764,369 +0.42(+1.24%)
Nov 28, 2005 33.85 33.89 33.45 33.63 275,263 -0.17(-0.49%)
Nov 25, 2005 34.23 34.23 33.63 33.80 183,549 -0.43(-1.24%)
Nov 23, 2005 34.22 34.29 34.03 34.23 259,219 -0.03(-0.10%)
Nov 22, 2005 34.40 34.40 33.98 34.26 570,642 -0.13(-0.36%)
Nov 21, 2005 34.20 34.41 34.03 34.39 546,217 -0.10(-0.29%)
Nov 18, 2005 34.21 34.49 34.03 34.49 716,955 +0.34(+1.00%)
Nov 17, 2005 33.24 34.33 33.24 34.14 798,013 +0.99(+3.00%)
Nov 16, 2005 33.24 33.36 32.74 33.15 524,066 -0.13(-0.40%)
Nov 15, 2005 32.91 33.58 32.78 33.28 951,630 +0.45(+1.37%)
Nov 14, 2005 32.66 32.84 32.49 32.83 385,058 +0.26(+0.80%)
Nov 11, 2005 32.07 32.82 32.06 32.57 621,888 +0.44(+1.38%)
Nov 10, 2005 32.22 32.23 31.89 32.13 1,061,424 -0.02(-0.05%)
Nov 09, 2005 32.22 32.62 31.85 32.15 677,084 +0.00(+0.00%)
Nov 08, 2005 32.69 32.73 32.11 32.15 763,650 -0.46(-1.41%)
Nov 07, 2005 32.11 33.18 32.05 32.61 1,279,336 +0.56(+1.75%)
Nov 04, 2005 32.03 32.39 31.64 32.05 752,994 +0.09(+0.29%)
Nov 03, 2005 31.84 31.97 31.71 31.95 352,610 +0.20(+0.63%)
Nov 02, 2005 31.28 31.79 31.15 31.75 671,576 +0.42(+1.33%)
Nov 01, 2005 31.32 31.40 30.99 31.34 397,869 +0.05(+0.16%)
Oct 31, 2005 30.89 31.86 30.88 31.29 2,041,670 +0.47(+1.52%)
Oct 28, 2005 30.74 31.24 30.53 30.82 947,199 +0.16(+0.52%)
Oct 27, 2005 31.24 31.24 30.42 30.66 543,822 -0.53(-1.71%)
Oct 26, 2005 32.16 32.16 31.19 31.19 1,020,954 -0.21(-0.66%)
Oct 25, 2005 31.11 31.99 31.00 31.40 1,171,457 +0.17(+0.53%)
Oct 24, 2005 31.21 31.36 30.78 31.24 643,679 +0.01(+0.03%)
Oct 21, 2005 31.28 31.35 31.04 31.23 378,951 +0.15(+0.48%)
Oct 20, 2005 31.66 31.73 30.99 31.08 378,233 -0.62(-1.95%)
Oct 19, 2005 31.09 31.75 30.72 31.70 456,777 +0.48(+1.55%)
Oct 18, 2005 31.67 31.82 31.06 31.21 431,633 -0.44(-1.40%)
Oct 17, 2005 31.71 31.75 30.99 31.65 370,690 -0.06(-0.18%)
Oct 14, 2005 31.45 31.90 31.08 31.71 695,882 +0.18(+0.56%)
Oct 13, 2005 31.49 31.62 31.20 31.54 1,077,707 -0.12(-0.37%)
Oct 12, 2005 31.74 32.00 30.79 31.65 878,952 -0.08(-0.26%)
Oct 11, 2005 32.11 32.27 31.57 31.74 792,745 -0.28(-0.86%)
Oct 10, 2005 32.63 32.69 31.99 32.01 456,418 -0.64(-1.97%)
Oct 07, 2005 32.67 32.81 32.28 32.66 422,414 +0.08(+0.26%)
Oct 06, 2005 33.14 33.17 32.05 32.57 974,498 -0.50(-1.52%)
Oct 05, 2005 33.25 33.47 33.07 33.07 1,034,963 -0.25(-0.75%)
Oct 04, 2005 33.43 33.47 33.24 33.32 856,203 -0.08(-0.25%)
Oct 03, 2005 33.43 33.66 33.29 33.41 650,743 -0.02(-0.05%)
Sep 30, 2005 33.53 33.54 33.05 33.42 1,105,964 -0.03(-0.08%)
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.