Fidelity National Information Services (NY: FIS )

65.38 -0.60 (-0.91%)
Streaming Delayed Price Updated: 3:49 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 30.21 30.21 29.75 29.85 433,669 -0.37(-1.22%)
Jul 28, 2006 30.48 30.48 30.01 30.22 611,830 +0.39(+1.32%)
Jul 27, 2006 30.50 30.86 29.65 29.82 564,296 -0.68(-2.22%)
Jul 26, 2006 29.19 30.99 29.19 30.50 1,179,001 +1.31(+4.49%)
Jul 25, 2006 29.14 29.34 28.83 29.19 869,972 -0.02(-0.09%)
Jul 24, 2006 28.86 29.27 28.76 29.22 777,180 +0.36(+1.24%)
Jul 21, 2006 29.14 29.34 28.62 28.86 662,956 -0.38(-1.29%)
Jul 20, 2006 29.57 29.82 29.16 29.23 518,319 -0.30(-1.02%)
Jul 19, 2006 28.89 29.53 28.82 29.53 638,411 +0.63(+2.20%)
Jul 18, 2006 28.71 28.94 28.56 28.90 816,213 +0.21(+0.73%)
Jul 17, 2006 28.15 28.81 28.15 28.69 752,874 +0.51(+1.81%)
Jul 14, 2006 28.44 28.44 27.98 28.18 305,316 -0.22(-0.76%)
Jul 13, 2006 28.81 28.86 28.21 28.40 633,741 -0.46(-1.59%)
Jul 12, 2006 29.23 29.63 28.63 28.86 857,161 -0.48(-1.62%)
Jul 11, 2006 29.02 29.40 28.86 29.33 518,918 +0.36(+1.24%)
Jul 10, 2006 29.44 29.61 28.86 28.97 1,078,665 -0.47(-1.59%)
Jul 07, 2006 29.47 29.71 29.32 29.44 627,874 -0.08(-0.25%)
Jul 06, 2006 29.45 29.64 29.21 29.52 656,370 +0.17(+0.57%)
Jul 05, 2006 29.90 29.98 29.17 29.35 1,213,483 -0.54(-1.82%)
Jul 03, 2006 29.54 29.99 29.47 29.89 951,869 +0.33(+1.10%)
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%)
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.