Fidelity National Information Services (NY: FIS )

128.77 USD -1.63 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 43.39 43.59 42.94 43.45 5,585,800 +0.09(+0.21%)
Jan 30, 2006 43.79 44.02 42.85 43.36 1,651,100 -0.41(-0.94%)
Jan 27, 2006 44.02 44.45 43.71 43.77 520,700 -0.39(-0.88%)
Jan 26, 2006 43.83 44.56 43.54 44.16 1,511,000 +0.23(+0.52%)
Jan 25, 2006 43.69 43.97 43.51 43.93 382,900 +0.10(+0.23%)
Jan 24, 2006 43.54 43.99 43.54 43.83 614,000 +0.33(+0.76%)
Jan 23, 2006 43.12 43.56 43.03 43.50 685,200 +0.35(+0.81%)
Jan 20, 2006 43.50 43.59 42.89 43.15 2,225,600 -0.57(-1.30%)
Jan 19, 2006 43.00 43.90 42.95 43.72 718,000 +0.72(+1.67%)
Jan 18, 2006 42.60 43.06 42.46 43.00 1,799,800 -0.10(-0.23%)
Jan 17, 2006 43.02 43.27 42.81 43.10 283,000 -0.17(-0.39%)
Jan 13, 2006 43.15 44.04 42.78 43.27 874,600 +0.22(+0.51%)
Jan 12, 2006 43.25 43.50 42.82 43.05 665,600 -0.40(-0.92%)
Jan 11, 2006 43.50 43.63 43.22 43.45 473,000 +0.05(+0.12%)
Jan 10, 2006 42.75 43.50 42.75 43.40 489,500 +0.55(+1.28%)
Jan 09, 2006 42.40 43.28 42.40 42.85 754,900 +0.38(+0.89%)
Jan 06, 2006 42.82 42.84 42.09 42.47 559,900 -0.35(-0.82%)
Jan 05, 2006 41.00 43.13 40.80 42.82 883,400 +1.77(+4.31%)
Jan 04, 2006 40.98 41.54 40.79 41.05 1,010,100 +0.01(+0.02%)
Jan 03, 2006 40.74 41.04 40.16 41.04 493,500 +0.48(+1.18%)
Dec 30, 2005 40.20 40.56 40.05 40.56 157,800 +0.20(+0.50%)
Dec 29, 2005 40.37 40.72 40.27 40.36 74,900 +0.05(+0.12%)
Dec 28, 2005 39.98 40.42 39.90 40.31 231,500 -0.37(-0.91%)
Dec 23, 2005 40.52 40.74 40.25 40.68 97,600 +0.15(+0.37%)
Dec 22, 2005 40.12 40.66 40.11 40.53 141,300 +0.40(+1.00%)
Dec 21, 2005 40.33 40.71 40.06 40.13 330,300 -0.11(-0.27%)
Dec 20, 2005 39.65 40.41 39.32 40.24 992,700 +0.69(+1.74%)
Dec 19, 2005 39.80 39.80 39.34 39.55 482,700 -0.39(-0.98%)
Dec 16, 2005 40.34 40.43 39.51 39.94 883,500 -0.46(-1.14%)
Dec 15, 2005 40.47 40.55 40.15 40.40 421,800 -0.04(-0.10%)
Dec 14, 2005 40.13 40.50 40.00 40.44 430,200 +0.38(+0.95%)
Dec 13, 2005 39.97 40.27 39.91 40.06 197,600 +0.03(+0.07%)
Dec 12, 2005 40.10 40.41 39.88 40.03 342,400 +0.01(+0.02%)
Dec 09, 2005 39.77 40.20 39.49 40.02 478,400 +0.23(+0.58%)
Dec 08, 2005 40.25 40.30 39.49 39.79 367,800 -0.38(-0.95%)
Dec 07, 2005 40.89 41.00 40.13 40.17 313,800 -0.80(-1.95%)
Dec 06, 2005 40.86 41.23 40.78 40.97 572,700 +0.21(+0.52%)
Dec 05, 2005 40.73 40.85 40.21 40.76 285,400 -0.01(-0.02%)
Dec 02, 2005 40.42 40.80 40.40 40.77 342,800 +0.29(+0.72%)
Dec 01, 2005 40.38 40.52 40.17 40.48 425,300 +0.27(+0.67%)
Nov 30, 2005 40.67 40.76 40.06 40.21 386,000 -0.56(-1.37%)
Nov 29, 2005 40.45 41.21 40.37 40.77 638,400 +0.50(+1.24%)
Nov 28, 2005 40.53 40.58 40.05 40.27 229,900 -0.20(-0.49%)
Nov 25, 2005 40.98 40.98 40.27 40.47 153,300 -0.51(-1.24%)
Nov 23, 2005 40.97 41.06 40.75 40.98 216,500 -0.04(-0.10%)
Nov 22, 2005 41.19 41.19 40.68 41.02 476,600 -0.15(-0.36%)
Nov 21, 2005 40.95 41.20 40.75 41.17 456,200 -0.12(-0.29%)
Nov 18, 2005 40.96 41.29 40.75 41.29 598,800 +0.41(+1.00%)
Nov 17, 2005 39.80 41.10 39.80 40.88 666,500 +1.19(+3.00%)
Nov 16, 2005 39.80 39.94 39.20 39.69 437,700 -0.16(-0.40%)
Nov 15, 2005 39.40 40.20 39.25 39.85 794,800 +0.54(+1.37%)
Nov 14, 2005 39.10 39.32 38.90 39.31 321,600 +0.31(+0.79%)
Nov 11, 2005 38.40 39.30 38.39 39.00 519,400 +0.53(+1.38%)
Nov 10, 2005 38.58 38.59 38.18 38.47 886,500 -0.02(-0.05%)
Nov 09, 2005 38.58 39.06 38.14 38.49 565,500 +0.00(+0.00%)
Nov 08, 2005 39.14 39.19 38.45 38.49 637,800 -0.55(-1.41%)
Nov 07, 2005 38.45 39.73 38.37 39.04 1,068,500 +0.67(+1.75%)
Nov 04, 2005 38.35 38.78 37.88 38.37 628,900 +0.11(+0.29%)
Nov 03, 2005 38.12 38.28 37.97 38.26 294,500 +0.24(+0.63%)
Nov 02, 2005 37.45 38.06 37.30 38.02 560,900 +0.50(+1.33%)
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.