Fidelity National Information Services (NY: FIS )

148.19 USD -0.65 (-0.43%)
Streaming Delayed Price Updated: 3:04 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 45.29 45.99 45.24 45.92 1,970,200 +0.63(+1.39%)
Feb 27, 2007 46.55 46.61 45.08 45.29 1,133,000 -1.50(-3.21%)
Feb 26, 2007 47.29 47.32 46.53 46.79 505,742 -0.25(-0.53%)
Feb 23, 2007 46.98 47.18 46.82 47.04 472,800 +0.04(+0.09%)
Feb 22, 2007 47.15 47.30 46.65 47.00 659,300 +0.03(+0.06%)
Feb 21, 2007 47.55 47.38 46.87 46.97 1,021,700 -0.61(-1.28%)
Feb 20, 2007 47.60 47.75 47.27 47.58 1,096,300 +0.03(+0.06%)
Feb 16, 2007 47.00 47.63 46.89 47.55 1,864,000 +0.55(+1.17%)
Feb 15, 2007 46.73 47.25 46.45 47.00 1,142,700 +0.25(+0.53%)
Feb 14, 2007 45.40 47.00 45.35 46.75 2,522,044 +1.53(+3.38%)
Feb 13, 2007 45.30 45.40 44.99 45.22 822,415 +0.08(+0.18%)
Feb 12, 2007 45.50 45.68 44.92 45.14 1,521,070 -0.26(-0.57%)
Feb 09, 2007 45.02 45.75 44.98 45.40 1,661,000 +0.38(+0.84%)
Feb 08, 2007 45.05 45.29 44.80 45.02 1,249,200 -0.18(-0.40%)
Feb 07, 2007 43.80 45.80 43.10 45.20 2,378,600 +1.97(+4.56%)
Feb 06, 2007 43.25 43.29 42.72 43.23 641,700 +0.08(+0.19%)
Feb 05, 2007 42.90 43.16 42.73 43.15 1,060,900 +0.12(+0.28%)
Feb 02, 2007 42.56 43.15 42.42 43.03 994,900 +0.49(+1.15%)
Feb 01, 2007 42.53 42.69 42.42 42.54 674,200 +0.02(+0.05%)
Jan 31, 2007 42.10 42.60 41.95 42.52 676,500 +0.36(+0.85%)
Jan 30, 2007 41.93 42.36 41.68 42.16 1,679,100 +0.46(+1.10%)
Jan 29, 2007 42.00 42.00 41.58 41.70 1,181,200 -0.30(-0.71%)
Jan 26, 2007 42.00 42.10 41.81 42.00 882,900 +0.00(+0.00%)
Jan 25, 2007 42.45 42.57 41.89 42.00 1,306,300 -0.57(-1.34%)
Jan 24, 2007 41.65 42.58 41.62 42.57 1,143,000 +1.02(+2.45%)
Jan 23, 2007 41.48 41.56 41.33 41.55 808,000 +0.04(+0.10%)
Jan 22, 2007 41.50 41.60 41.27 41.51 651,400 -0.09(-0.22%)
Jan 19, 2007 41.53 41.64 41.39 41.60 569,500 +0.09(+0.22%)
Jan 18, 2007 41.73 41.75 41.33 41.51 642,600 -0.04(-0.10%)
Jan 17, 2007 41.30 41.55 41.19 41.55 1,033,500 +0.24(+0.58%)
Jan 16, 2007 41.17 41.36 41.06 41.31 791,700 +0.02(+0.05%)
Jan 12, 2007 41.37 41.49 41.13 41.29 560,900 -0.13(-0.31%)
Jan 11, 2007 41.33 41.48 41.20 41.42 860,300 +0.10(+0.24%)
Jan 10, 2007 40.85 41.35 40.57 41.32 752,400 +0.34(+0.83%)
Jan 09, 2007 40.72 41.03 40.59 40.98 715,200 +0.30(+0.74%)
Jan 08, 2007 40.28 40.76 40.13 40.68 753,000 +0.34(+0.84%)
Jan 05, 2007 40.45 40.55 39.99 40.34 1,005,000 -0.14(-0.35%)
Jan 04, 2007 40.50 40.60 40.26 40.48 958,100 -0.13(-0.32%)
Jan 03, 2007 40.11 40.83 40.11 40.61 1,377,400 +0.52(+1.30%)
Dec 29, 2006 40.03 40.11 39.96 40.09 566,100 +0.06(+0.15%)
Dec 28, 2006 40.18 40.18 39.94 40.03 887,200 -0.19(-0.47%)
Dec 27, 2006 40.53 40.69 40.16 40.22 567,300 -0.10(-0.25%)
Dec 26, 2006 40.20 40.32 39.94 40.32 484,200 +0.07(+0.17%)
Dec 22, 2006 40.60 40.67 40.04 40.25 473,500 -0.45(-1.11%)
Dec 21, 2006 40.43 40.71 40.31 40.70 826,300 +0.24(+0.59%)
Dec 20, 2006 40.45 40.65 40.34 40.46 242,900 -0.07(-0.17%)
Dec 19, 2006 40.10 40.68 40.02 40.53 893,500 +0.26(+0.65%)
Dec 18, 2006 40.76 40.89 40.12 40.27 567,000 -0.58(-1.42%)
Dec 15, 2006 40.93 41.06 40.66 40.85 1,148,500 -0.06(-0.15%)
Dec 14, 2006 40.88 41.46 40.84 40.91 593,100 -0.13(-0.32%)
Dec 13, 2006 40.90 41.25 40.82 41.04 1,128,400 +0.11(+0.27%)
Dec 12, 2006 41.71 41.87 40.79 40.93 1,349,800 +0.36(+0.89%)
Dec 11, 2006 40.39 40.73 40.30 40.57 903,600 +0.22(+0.55%)
Dec 08, 2006 39.93 40.38 39.91 40.35 1,653,700 +0.42(+1.05%)
Dec 07, 2006 40.00 40.12 39.80 39.93 872,400 +0.02(+0.05%)
Dec 06, 2006 39.58 39.93 39.40 39.91 1,150,200 +0.35(+0.88%)
Dec 05, 2006 39.75 39.84 39.50 39.56 853,200 -0.23(-0.58%)
Dec 04, 2006 39.70 39.94 39.59 39.79 1,122,700 +0.05(+0.13%)
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.