Fidelity National Information Services (NY: FIS )

65.53 -0.45 (-0.68%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 36.75 36.92 35.75 36.10 1,800,911 -0.42(-1.14%)
Nov 29, 2007 36.35 36.64 36.21 36.51 749,019 +0.00(+0.00%)
Nov 28, 2007 35.96 36.52 35.96 36.51 1,145,181 +0.63(+1.77%)
Nov 27, 2007 35.63 36.13 35.39 35.88 1,859,160 +0.37(+1.03%)
Nov 26, 2007 35.75 36.43 35.49 35.51 1,776,860 -0.31(-0.86%)
Nov 23, 2007 35.65 35.86 35.28 35.82 354,182 +0.34(+0.97%)
Nov 21, 2007 35.40 35.86 34.93 35.48 1,326,391 -0.02(-0.05%)
Nov 20, 2007 35.72 36.07 34.87 35.50 1,392,106 -0.24(-0.68%)
Nov 19, 2007 35.91 36.84 35.45 35.74 2,136,838 -0.15(-0.42%)
Nov 16, 2007 36.28 36.49 35.59 35.89 2,671,544 -0.23(-0.62%)
Nov 15, 2007 36.00 36.56 35.90 36.11 1,453,001 -0.10(-0.28%)
Nov 14, 2007 36.54 36.66 36.07 36.21 1,176,606 -0.31(-0.85%)
Nov 13, 2007 36.06 36.54 35.68 36.52 2,308,194 +0.69(+1.93%)
Nov 12, 2007 36.58 36.58 35.62 35.83 1,976,176 +0.94(+2.68%)
Nov 09, 2007 34.24 35.30 34.18 34.89 2,291,790 +0.23(+0.67%)
Nov 08, 2007 35.30 35.50 33.78 34.66 2,236,383 -0.61(-1.73%)
Nov 07, 2007 36.11 36.38 35.25 35.27 1,753,235 -1.29(-3.54%)
Nov 06, 2007 36.40 36.69 35.89 36.56 1,083,575 +0.12(+0.32%)
Nov 05, 2007 35.86 36.72 35.86 36.45 1,836,582 -0.03(-0.09%)
Nov 02, 2007 37.72 37.72 36.10 36.48 3,146,197 -1.08(-2.87%)
Nov 01, 2007 38.31 38.44 37.48 37.56 1,136,855 -0.93(-2.41%)
Oct 31, 2007 38.03 38.55 37.16 38.49 1,527,930 +0.60(+1.59%)
Oct 30, 2007 37.92 38.29 37.83 37.88 974,139 -0.13(-0.33%)
Oct 29, 2007 38.12 38.21 37.91 38.01 1,293,824 -0.03(-0.09%)
Oct 26, 2007 39.02 39.02 37.48 38.04 2,448,998 -0.56(-1.45%)
Oct 25, 2007 40.15 40.50 38.59 38.60 5,017,256 -0.36(-0.92%)
Oct 24, 2007 39.25 39.35 38.95 38.96 3,652,903 -0.38(-0.96%)
Oct 23, 2007 39.71 39.71 39.10 39.34 1,689,179 +0.02(+0.04%)
Oct 22, 2007 38.73 39.66 38.56 39.32 2,589,444 +0.28(+0.71%)
Oct 19, 2007 39.25 39.48 38.89 39.05 1,572,919 -0.33(-0.83%)
Oct 18, 2007 39.40 39.70 39.21 39.37 1,067,770 -0.04(-0.11%)
Oct 17, 2007 39.81 39.81 38.85 39.41 3,353,454 +0.05(+0.13%)
Oct 16, 2007 39.35 39.43 39.05 39.36 2,053,403 -0.06(-0.15%)
Oct 15, 2007 40.09 40.14 39.15 39.42 2,653,381 -0.55(-1.38%)
Oct 12, 2007 39.64 40.34 39.55 39.97 1,375,601 +0.60(+1.53%)
Oct 11, 2007 39.33 40.33 39.20 39.37 2,551,608 +0.08(+0.19%)
Oct 10, 2007 39.70 39.70 39.10 39.30 4,143,206 -0.43(-1.09%)
Oct 09, 2007 38.74 39.93 38.59 39.73 1,954,026 +1.18(+3.05%)
Oct 08, 2007 38.46 38.59 38.36 38.55 1,173,134 -0.03(-0.06%)
Oct 05, 2007 37.57 38.89 37.51 38.58 4,095,672 +1.28(+3.43%)
Oct 04, 2007 37.08 37.30 36.94 37.30 2,422,657 +0.35(+0.95%)
Oct 03, 2007 36.75 37.21 36.51 36.95 4,479,413 -0.15(-0.41%)
Oct 02, 2007 36.99 37.17 36.84 37.10 1,526,583 +0.11(+0.29%)
Oct 01, 2007 37.34 37.41 36.81 36.99 3,250,724 -0.07(-0.18%)
Sep 28, 2007 37.29 37.45 36.77 37.06 1,330,462 -0.39(-1.05%)
Sep 27, 2007 37.68 37.79 37.35 37.45 1,096,625 -0.01(-0.02%)
Sep 26, 2007 37.55 37.77 37.30 37.46 2,238,749 +0.20(+0.54%)
Sep 25, 2007 36.76 37.31 36.75 37.26 2,571,843 +0.28(+0.75%)
Sep 24, 2007 37.50 37.65 36.88 36.98 1,808,911 -0.70(-1.86%)
Sep 21, 2007 38.49 38.59 37.68 37.68 2,719,712 -0.73(-1.89%)
Sep 20, 2007 38.43 38.59 38.19 38.41 1,565,017 -0.09(-0.24%)
Sep 19, 2007 37.80 38.67 37.56 38.50 3,397,754 +0.86(+2.29%)
Sep 18, 2007 37.33 37.67 36.76 37.64 2,525,148 +0.51(+1.37%)
Sep 17, 2007 38.36 38.36 37.03 37.13 3,272,275 -1.53(-3.95%)
Sep 14, 2007 37.93 38.74 37.78 38.66 1,461,209 +0.43(+1.14%)
Sep 13, 2007 38.46 38.46 38.03 38.23 1,139,489 +0.10(+0.26%)
Sep 12, 2007 37.53 38.59 37.53 38.13 1,631,228 +0.56(+1.49%)
Sep 11, 2007 37.15 37.57 36.36 37.57 2,383,026 +0.24(+0.65%)
Sep 10, 2007 37.08 37.84 37.06 37.33 2,840,043 -0.19(-0.51%)
Sep 07, 2007 38.44 38.98 37.48 37.52 2,391,527 -1.75(-4.47%)
Sep 06, 2007 39.50 39.50 38.58 39.27 2,138,533 -0.82(-2.04%)
Sep 05, 2007 39.83 40.21 39.62 40.09 9,474,034 -0.14(-0.35%)
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.