Fidelity National Information Services (NY: FIS )

73.18 +0.60 (+0.83%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 30.27 30.43 29.89 30.12 3,427,169 -0.23(-0.74%)
Apr 29, 2008 30.94 30.94 30.08 30.34 3,668,459 -0.57(-1.84%)
Apr 28, 2008 30.55 31.30 30.34 30.91 3,326,060 +0.53(+1.73%)
Apr 25, 2008 30.84 31.16 29.73 30.38 8,093,295 -1.71(-5.33%)
Apr 24, 2008 31.82 32.16 31.60 32.10 2,135,494 +0.48(+1.53%)
Apr 23, 2008 31.46 31.65 31.17 31.61 2,010,852 +0.48(+1.56%)
Apr 22, 2008 31.53 31.77 30.87 31.13 1,333,978 -0.59(-1.87%)
Apr 21, 2008 31.80 31.80 31.33 31.72 1,764,070 -0.08(-0.24%)
Apr 18, 2008 30.34 32.07 30.33 31.80 3,353,405 +1.80(+5.99%)
Apr 17, 2008 29.98 30.25 29.90 30.00 1,557,812 -0.01(-0.03%)
Apr 16, 2008 29.33 30.31 29.15 30.01 2,036,825 +0.86(+2.95%)
Apr 15, 2008 29.28 29.49 28.80 29.15 2,525,418 -0.01(-0.03%)
Apr 14, 2008 29.36 29.36 28.49 29.16 3,585,203 -0.27(-0.91%)
Apr 11, 2008 29.85 30.04 29.42 29.42 1,665,867 -0.74(-2.46%)
Apr 10, 2008 30.45 30.61 29.93 30.17 2,068,650 -0.34(-1.12%)
Apr 09, 2008 30.98 31.24 30.33 30.51 1,655,856 -0.50(-1.62%)
Apr 08, 2008 31.58 31.63 30.96 31.01 2,309,282 -0.48(-1.51%)
Apr 07, 2008 31.97 31.97 31.44 31.49 1,223,202 -0.38(-1.18%)
Apr 04, 2008 31.66 31.96 31.47 31.86 1,838,390 +0.35(+1.11%)
Apr 03, 2008 31.55 31.88 31.27 31.51 1,844,004 -0.09(-0.29%)
Apr 02, 2008 31.85 32.45 31.50 31.60 2,563,594 -0.13(-0.42%)
Apr 01, 2008 32.11 32.11 31.36 31.74 2,956,556 -0.12(-0.37%)
Mar 31, 2008 31.29 31.88 31.29 31.85 2,345,789 +0.24(+0.77%)
Mar 28, 2008 32.31 32.31 31.51 31.61 958,449 -0.49(-1.53%)
Mar 27, 2008 32.77 32.96 31.91 32.10 2,526,797 -0.47(-1.44%)
Mar 26, 2008 33.27 33.27 32.36 32.57 2,306,277 -0.95(-2.84%)
Mar 25, 2008 33.75 34.02 33.40 33.52 7,385,549 -0.05(-0.15%)
Mar 24, 2008 32.56 33.72 32.45 33.58 1,854,440 +1.21(+3.74%)
Mar 21, 2008 31.73 32.36 31.43 32.36 2,260,181 +0.00(+0.00%)
Mar 20, 2008 31.73 32.36 31.43 32.36 2,260,181 +0.67(+2.11%)
Mar 19, 2008 31.11 32.44 30.46 31.70 4,790,804 +0.58(+1.88%)
Mar 18, 2008 30.88 31.13 30.47 31.11 3,288,080 +0.79(+2.59%)
Mar 17, 2008 30.91 31.25 29.84 30.33 2,875,372 -1.14(-3.61%)
Mar 14, 2008 32.54 32.57 31.14 31.46 2,356,206 -1.02(-3.14%)
Mar 13, 2008 32.21 32.69 31.76 32.48 2,091,283 -0.16(-0.49%)
Mar 12, 2008 33.03 33.18 32.55 32.64 1,232,042 -0.28(-0.84%)
Mar 11, 2008 32.72 32.92 32.20 32.92 1,831,845 +0.94(+2.92%)
Mar 10, 2008 32.60 32.85 31.86 31.98 1,705,746 -0.59(-1.82%)
Mar 07, 2008 33.28 33.32 32.21 32.57 2,217,002 -0.91(-2.72%)
Mar 06, 2008 34.34 34.38 33.47 33.48 1,378,386 -0.85(-2.48%)
Mar 05, 2008 34.22 34.94 34.16 34.34 1,911,498 +0.26(+0.76%)
Mar 04, 2008 33.92 34.24 33.67 34.08 1,029,216 -0.18(-0.51%)
Mar 03, 2008 34.54 34.66 33.93 34.25 1,110,747 -0.40(-1.16%)
Feb 29, 2008 35.07 35.24 34.48 34.65 1,644,666 -0.63(-1.80%)
Feb 28, 2008 35.08 35.35 34.76 35.29 1,349,438 -0.29(-0.82%)
Feb 27, 2008 35.15 35.80 35.15 35.58 1,172,761 +0.13(+0.35%)
Feb 26, 2008 35.25 35.80 34.89 35.45 1,259,041 +0.13(+0.35%)
Feb 25, 2008 34.82 35.38 34.52 35.33 975,769 +0.65(+1.88%)
Feb 22, 2008 34.91 34.91 34.04 34.68 1,002,815 -0.03(-0.10%)
Feb 21, 2008 34.86 35.14 34.50 34.71 1,180,677 +0.13(+0.36%)
Feb 20, 2008 33.78 34.67 33.48 34.59 1,494,860 +0.63(+1.87%)
Feb 19, 2008 34.95 35.18 33.78 33.95 2,255,310 -1.16(-3.31%)
Feb 18, 2008 33.84 35.12 33.70 35.11 0 +0.00(+0.00%)
Feb 15, 2008 33.84 35.12 33.70 35.11 1,844,454 +1.20(+3.55%)
Feb 14, 2008 33.94 34.29 33.20 33.91 5,942,937 -1.75(-4.92%)
Feb 13, 2008 35.92 36.01 35.46 35.66 1,915,822 +0.10(+0.28%)
Feb 12, 2008 35.15 35.76 34.92 35.56 1,505,510 +0.39(+1.12%)
Feb 11, 2008 34.71 35.42 34.64 35.17 1,341,118 +0.43(+1.25%)
Feb 08, 2008 34.97 35.36 34.50 34.74 1,823,013 -0.30(-0.86%)
Feb 07, 2008 35.03 35.24 34.58 35.04 1,818,729 -0.03(-0.10%)
Feb 06, 2008 35.53 36.38 35.04 35.07 2,222,373 -0.28(-0.80%)
Feb 05, 2008 35.76 36.01 34.92 35.35 1,585,883 -0.98(-2.69%)
Feb 04, 2008 36.36 36.37 35.90 36.33 2,281,295 +0.02(+0.05%)
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.