Fidelity National Information Services (NY: FIS )

150.22 USD +1.51 (+1.02%)
Streaming Delayed Price Updated: 3:28 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 40.32 40.68 39.72 40.55 795,300 +0.38(+0.95%)
Mar 30, 2006 40.17 40.30 39.81 40.17 670,800 -0.09(-0.22%)
Mar 29, 2006 40.54 40.54 39.90 40.26 860,500 -0.34(-0.84%)
Mar 28, 2006 40.15 40.84 40.06 40.60 2,241,800 +0.60(+1.50%)
Mar 27, 2006 39.94 40.02 39.51 40.00 672,500 -0.06(-0.15%)
Mar 24, 2006 40.00 40.12 39.84 40.06 520,400 +0.11(+0.28%)
Mar 23, 2006 40.16 40.16 39.80 39.95 454,900 -0.14(-0.35%)
Mar 22, 2006 39.91 40.33 39.84 40.09 408,400 +0.08(+0.20%)
Mar 21, 2006 40.30 40.45 39.55 40.01 641,000 -0.18(-0.45%)
Mar 20, 2006 40.07 40.30 39.70 40.19 428,900 +0.08(+0.20%)
Mar 17, 2006 39.95 40.41 39.60 40.11 626,600 +0.36(+0.91%)
Mar 16, 2006 39.90 39.90 39.66 39.75 598,800 -0.20(-0.50%)
Mar 15, 2006 39.75 39.98 39.55 39.95 515,500 +0.15(+0.38%)
Mar 14, 2006 39.85 39.97 39.33 39.80 300,600 -0.15(-0.38%)
Mar 13, 2006 39.85 40.42 39.83 39.95 436,900 +0.15(+0.38%)
Mar 10, 2006 39.76 39.80 39.40 39.80 471,800 +0.08(+0.20%)
Mar 09, 2006 39.74 39.89 39.46 39.72 785,900 +0.03(+0.08%)
Mar 08, 2006 39.97 39.99 39.41 39.69 772,800 -0.30(-0.75%)
Mar 07, 2006 40.20 40.35 39.87 39.99 552,500 -0.27(-0.67%)
Mar 06, 2006 40.10 40.28 39.65 40.26 427,500 +0.10(+0.25%)
Mar 03, 2006 40.20 40.53 40.10 40.16 385,300 -0.17(-0.42%)
Mar 02, 2006 39.85 40.48 39.69 40.33 637,000 +0.33(+0.83%)
Mar 01, 2006 39.70 40.02 39.56 40.00 572,800 +0.35(+0.88%)
Feb 28, 2006 39.10 39.95 39.20 39.65 2,565,300 +0.55(+1.41%)
Feb 27, 2006 38.59 39.30 38.59 39.10 1,134,500 +0.50(+1.30%)
Feb 24, 2006 38.58 38.74 38.54 38.60 312,500 -0.15(-0.39%)
Feb 23, 2006 38.78 38.94 38.70 38.75 342,600 -0.15(-0.39%)
Feb 22, 2006 38.74 39.04 38.60 38.90 366,500 +0.16(+0.41%)
Feb 21, 2006 39.43 39.49 38.61 38.74 779,500 -0.49(-1.25%)
Feb 17, 2006 39.45 39.77 39.19 39.23 1,017,400 -0.20(-0.51%)
Feb 16, 2006 37.75 39.98 37.75 39.43 2,825,000 +2.86(+7.82%)
Feb 15, 2006 37.40 37.42 36.25 36.57 1,133,300 -0.70(-1.88%)
Feb 14, 2006 37.32 37.47 36.95 37.27 662,400 +0.02(+0.05%)
Feb 13, 2006 38.25 38.25 37.15 37.25 1,051,200 +0.03(+0.08%)
Feb 10, 2006 37.50 37.58 37.16 37.22 421,900 +0.12(+0.32%)
Feb 09, 2006 37.35 38.14 37.00 37.10 988,200 -0.47(-1.25%)
Feb 08, 2006 37.89 38.15 37.15 37.57 3,088,000 -0.32(-0.84%)
Feb 07, 2006 38.10 38.54 37.73 37.89 792,200 -0.78(-2.02%)
Feb 06, 2006 38.50 39.03 38.39 38.67 745,500 -0.28(-0.72%)
Feb 03, 2006 38.32 39.39 38.32 38.95 1,227,000 -0.22(-0.56%)
Feb 02, 2006 39.48 39.48 39.06 39.17 400,500 -0.31(-0.79%)
Feb 01, 2006 41.50 41.50 39.26 39.48 1,376,800 -3.97(-9.14%)
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%)
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.