Fidelity National Information Services (NY: FIS )

74.06 +0.88 (+1.20%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 29.96 30.74 29.96 30.60 445,163 +0.59(+1.98%)
Aug 30, 2006 30.09 30.44 30.01 30.01 474,976 -0.03(-0.11%)
Aug 29, 2006 30.13 30.23 29.80 30.04 253,472 +0.00(+0.00%)
Aug 28, 2006 29.58 30.05 29.51 30.04 454,023 +0.52(+1.75%)
Aug 25, 2006 29.57 29.67 29.48 29.52 213,362 -0.10(-0.34%)
Aug 24, 2006 29.82 29.86 29.43 29.62 223,419 -0.28(-0.95%)
Aug 23, 2006 30.01 30.18 29.60 29.91 755,149 -0.10(-0.33%)
Aug 22, 2006 30.16 30.32 29.88 30.01 451,509 -0.14(-0.47%)
Aug 21, 2006 30.57 30.66 30.08 30.15 199,234 -0.53(-1.74%)
Aug 18, 2006 30.53 30.69 30.48 30.69 366,499 +0.08(+0.25%)
Aug 17, 2006 30.20 30.68 29.93 30.61 876,797 +0.41(+1.35%)
Aug 16, 2006 30.07 30.24 29.83 30.20 307,950 +0.29(+0.98%)
Aug 15, 2006 29.81 30.08 29.74 29.91 213,003 +0.30(+1.02%)
Aug 14, 2006 29.57 30.01 29.52 29.61 173,132 +0.10(+0.34%)
Aug 11, 2006 29.73 29.78 29.40 29.51 218,271 -0.25(-0.84%)
Aug 10, 2006 29.34 29.80 29.26 29.76 293,822 +0.34(+1.16%)
Aug 09, 2006 29.71 29.80 29.40 29.42 304,119 -0.09(-0.31%)
Aug 08, 2006 29.67 29.82 29.36 29.51 283,285 -0.13(-0.45%)
Aug 07, 2006 29.83 29.85 29.54 29.64 387,452 -0.29(-0.98%)
Aug 04, 2006 30.58 30.76 29.73 29.93 644,876 -0.39(-1.29%)
Aug 03, 2006 30.17 30.39 29.90 30.33 301,245 +0.12(+0.39%)
Aug 02, 2006 29.44 30.66 29.40 30.21 582,256 +0.81(+2.76%)
Aug 01, 2006 29.70 29.82 29.22 29.40 451,988 -0.45(-1.51%)
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%)
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.