Fidelity National Information Services (NY: FIS )

74.44 +1.25 (+1.71%)
Streaming Delayed Price Updated: 10:15 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 32.66 33.37 32.74 33.12 3,071,485 +0.46(+1.41%)
Feb 27, 2006 32.23 32.82 32.23 32.66 1,358,359 +0.42(+1.30%)
Feb 24, 2006 32.22 32.36 32.19 32.24 374,162 -0.13(-0.39%)
Feb 23, 2006 32.39 32.52 32.32 32.36 410,201 -0.13(-0.39%)
Feb 22, 2006 32.36 32.61 32.24 32.49 438,817 +0.13(+0.41%)
Feb 21, 2006 32.93 32.98 32.25 32.36 933,311 -0.41(-1.25%)
Feb 17, 2006 32.95 33.22 32.73 32.76 1,218,153 -0.17(-0.51%)
Feb 16, 2006 31.53 33.39 31.53 32.93 3,382,429 +2.39(+7.82%)
Feb 15, 2006 31.24 31.25 30.28 30.54 1,356,922 -0.58(-1.88%)
Feb 14, 2006 31.17 31.29 30.86 31.13 793,104 +0.02(+0.05%)
Feb 13, 2006 31.95 31.95 31.03 31.11 1,258,622 +0.03(+0.08%)
Feb 10, 2006 31.32 31.39 31.04 31.09 505,149 +0.10(+0.32%)
Feb 09, 2006 31.19 31.85 30.90 30.99 1,183,191 -0.39(-1.25%)
Feb 08, 2006 31.65 31.86 31.03 31.38 3,697,324 -0.27(-0.84%)
Feb 07, 2006 31.82 32.19 31.51 31.65 948,516 -0.65(-2.02%)
Feb 06, 2006 32.16 32.60 32.06 32.30 892,602 -0.23(-0.72%)
Feb 03, 2006 32.00 32.90 32.00 32.53 1,469,111 -0.18(-0.56%)
Feb 02, 2006 32.97 32.97 32.62 32.71 479,526 -0.26(-0.79%)
Feb 01, 2006 34.66 34.66 32.79 32.97 1,648,470 -3.32(-9.14%)
Jan 31, 2006 36.24 36.41 35.86 36.29 6,687,990 +0.08(+0.21%)
Jan 30, 2006 36.57 36.77 35.79 36.21 1,976,895 -0.34(-0.94%)
Jan 27, 2006 36.77 37.12 36.51 36.56 623,444 -0.33(-0.88%)
Jan 26, 2006 36.61 37.22 36.36 36.88 1,809,150 +0.19(+0.52%)
Jan 25, 2006 36.49 36.72 36.34 36.69 458,453 +0.08(+0.23%)
Jan 24, 2006 36.36 36.74 36.36 36.61 735,154 +0.28(+0.76%)
Jan 23, 2006 36.01 36.38 35.94 36.33 820,403 +0.29(+0.81%)
Jan 20, 2006 36.33 36.41 35.82 36.04 2,664,755 -0.48(-1.30%)
Jan 19, 2006 35.91 36.67 35.87 36.51 859,675 +0.60(+1.67%)
Jan 18, 2006 35.58 35.96 35.46 35.91 2,154,936 -0.08(-0.23%)
Jan 17, 2006 35.93 36.14 35.75 36.00 338,841 -0.14(-0.39%)
Jan 13, 2006 36.04 36.78 35.73 36.14 1,047,176 +0.18(+0.51%)
Jan 12, 2006 36.12 36.33 35.76 35.96 796,936 -0.33(-0.92%)
Jan 11, 2006 36.33 36.44 36.10 36.29 566,332 +0.04(+0.12%)
Jan 10, 2006 35.70 36.33 35.70 36.25 586,088 +0.46(+1.28%)
Jan 09, 2006 35.41 36.15 35.41 35.79 903,856 +0.32(+0.89%)
Jan 06, 2006 35.76 35.78 35.15 35.47 670,379 -0.29(-0.82%)
Jan 05, 2006 34.24 36.02 34.08 35.76 1,057,712 +1.48(+4.31%)
Jan 04, 2006 34.23 34.69 34.07 34.28 1,209,413 +0.01(+0.02%)
Jan 03, 2006 34.03 34.28 33.54 34.28 590,877 +0.40(+1.18%)
Dec 30, 2005 33.58 33.88 33.45 33.88 188,937 +0.17(+0.50%)
Dec 29, 2005 33.72 34.01 33.63 33.71 89,679 +0.04(+0.12%)
Dec 28, 2005 33.39 33.76 33.32 33.67 277,179 -0.31(-0.91%)
Dec 23, 2005 33.84 34.03 33.62 33.98 116,858 +0.13(+0.37%)
Dec 22, 2005 33.51 33.96 33.50 33.85 169,181 +0.33(+1.00%)
Dec 21, 2005 33.68 34.00 33.46 33.52 395,474 -0.09(-0.27%)
Dec 20, 2005 33.12 33.75 32.84 33.61 1,188,579 +0.58(+1.74%)
Dec 19, 2005 33.24 33.24 32.86 33.03 577,946 -0.33(-0.98%)
Dec 16, 2005 33.69 33.77 33.00 33.36 1,057,832 -0.38(-1.14%)
Dec 15, 2005 33.80 33.87 33.53 33.74 505,029 -0.03(-0.10%)
Dec 14, 2005 33.52 33.83 33.41 33.78 515,087 +0.32(+0.95%)
Dec 13, 2005 33.38 33.63 33.33 33.46 236,590 +0.03(+0.08%)
Dec 12, 2005 33.49 33.75 33.31 33.43 409,962 +0.01(+0.03%)
Dec 09, 2005 33.22 33.58 32.98 33.42 572,797 +0.19(+0.58%)
Dec 08, 2005 33.62 33.66 32.98 33.23 440,374 -0.32(-0.95%)
Dec 07, 2005 34.15 34.24 33.52 33.55 375,719 -0.67(-1.95%)
Dec 06, 2005 34.13 34.44 34.06 34.22 685,705 +0.18(+0.52%)
Dec 05, 2005 34.02 34.12 33.58 34.04 341,715 -0.01(-0.02%)
Dec 02, 2005 33.76 34.08 33.74 34.05 410,441 +0.24(+0.72%)
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.