Fidelity National Information Services (NY: FIS )

73.18 +0.60 (+0.83%)
Official Closing Price Updated: 6:30 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 34.13 35.67 34.13 35.43 2,041,466 +0.68(+1.97%)
Jan 30, 2008 35.23 35.29 34.60 34.74 2,559,882 -0.46(-1.30%)
Jan 29, 2008 34.64 35.60 34.47 35.20 2,885,961 +0.69(+2.01%)
Jan 28, 2008 33.12 34.57 33.12 34.51 2,438,653 +0.96(+2.86%)
Jan 25, 2008 33.74 34.38 33.24 33.55 2,597,851 -0.12(-0.35%)
Jan 24, 2008 32.87 33.74 32.50 33.67 2,692,054 +1.09(+3.33%)
Jan 23, 2008 31.19 32.63 30.39 32.58 5,023,983 +0.74(+2.33%)
Jan 22, 2008 30.94 32.25 30.94 31.84 1,794,094 -0.28(-0.86%)
Jan 21, 2008 31.85 32.56 31.54 32.11 0 +0.00(+0.00%)
Jan 18, 2008 31.85 32.56 31.54 32.11 3,415,683 +0.43(+1.37%)
Jan 17, 2008 31.32 31.80 31.25 31.68 3,760,427 +0.40(+1.28%)
Jan 16, 2008 30.98 31.72 30.75 31.28 3,045,990 +0.38(+1.24%)
Jan 15, 2008 31.65 31.79 30.84 30.89 2,748,951 -1.25(-3.90%)
Jan 14, 2008 31.34 32.29 30.59 32.15 3,830,736 +1.07(+3.44%)
Jan 11, 2008 31.22 31.72 30.84 31.08 2,732,044 -0.46(-1.46%)
Jan 10, 2008 31.95 32.44 31.40 31.54 2,383,145 -0.53(-1.67%)
Jan 09, 2008 31.61 32.20 31.50 32.07 1,712,719 +0.28(+0.89%)
Jan 08, 2008 32.34 32.88 31.71 31.79 2,793,592 -0.46(-1.42%)
Jan 07, 2008 33.45 33.51 32.08 32.25 3,807,635 -1.05(-3.16%)
Jan 04, 2008 33.73 33.98 33.11 33.30 2,610,157 -0.56(-1.65%)
Jan 03, 2008 33.72 34.00 33.54 33.86 1,544,662 +0.18(+0.55%)
Jan 02, 2008 34.59 35.11 33.63 33.68 2,354,306 -1.06(-3.05%)
Jan 01, 2008 34.91 34.99 34.65 34.74 1,058,487 +0.00(+0.00%)
Dec 31, 2007 34.91 34.99 34.65 34.74 1,058,487 -0.35(-1.00%)
Dec 28, 2007 35.09 35.13 34.59 35.09 1,041,096 +0.41(+1.18%)
Dec 27, 2007 35.32 35.35 34.68 34.68 1,029,228 -0.72(-2.03%)
Dec 26, 2007 35.64 35.69 34.99 35.40 1,114,705 -0.34(-0.96%)
Dec 24, 2007 35.35 35.93 35.35 35.74 323,623 +0.43(+1.23%)
Dec 21, 2007 35.75 36.00 35.19 35.30 2,982,991 -0.24(-0.68%)
Dec 20, 2007 35.45 35.67 35.21 35.55 820,403 +0.35(+1.00%)
Dec 19, 2007 35.64 35.72 35.18 35.20 1,676,375 -0.38(-1.06%)
Dec 18, 2007 36.31 36.38 35.43 35.57 1,030,533 -0.33(-0.93%)
Dec 17, 2007 36.35 36.35 35.74 35.91 1,022,990 -0.43(-1.20%)
Dec 14, 2007 35.95 36.53 35.87 36.34 840,398 +0.13(+0.37%)
Dec 13, 2007 36.19 36.63 35.79 36.21 626,078 -0.23(-0.64%)
Dec 12, 2007 37.39 37.50 35.84 36.44 1,350,171 -0.06(-0.16%)
Dec 11, 2007 37.97 37.98 36.41 36.50 1,210,857 -1.34(-3.53%)
Dec 10, 2007 37.58 38.06 37.26 37.83 761,496 +0.33(+0.89%)
Dec 07, 2007 37.02 37.56 36.94 37.50 2,458,210 +0.56(+1.51%)
Dec 06, 2007 36.89 37.16 36.68 36.94 3,622,797 +0.03(+0.09%)
Dec 05, 2007 36.05 36.91 35.86 36.91 6,487,199 +1.25(+3.51%)
Dec 04, 2007 35.69 35.94 35.59 35.65 1,406,866 -0.32(-0.88%)
Dec 03, 2007 36.25 36.26 35.82 35.97 845,558 -0.13(-0.35%)
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%)
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.