Fidelity National Information Services (NY: FIS )

102.36 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 40.00 40.45 39.90 39.90 1,437,500 -0.10(-0.25%)
Nov 29, 2006 39.80 40.26 39.33 40.00 2,157,800 +0.08(+0.20%)
Nov 28, 2006 40.00 40.00 39.59 39.92 1,240,200 -0.08(-0.20%)
Nov 27, 2006 41.10 41.17 39.45 40.00 2,348,800 -1.22(-2.96%)
Nov 24, 2006 41.10 41.45 40.96 41.22 428,100 -0.11(-0.27%)
Nov 22, 2006 41.04 41.41 40.76 41.33 1,469,400 +0.29(+0.71%)
Nov 21, 2006 41.06 41.45 40.94 41.04 1,240,300 -0.02(-0.05%)
Nov 20, 2006 41.76 41.76 40.83 41.06 1,484,200 -0.82(-1.96%)
Nov 17, 2006 41.58 41.88 41.39 41.88 1,247,900 +0.14(+0.34%)
Nov 16, 2006 41.92 41.98 41.47 41.74 1,193,200 -0.01(-0.02%)
Nov 15, 2006 41.84 41.90 41.59 41.75 1,298,100 -0.03(-0.07%)
Nov 14, 2006 41.65 41.78 41.34 41.78 1,342,900 +0.13(+0.31%)
Nov 13, 2006 41.15 41.75 41.04 41.65 1,803,600 +0.33(+0.80%)
Nov 10, 2006 40.00 41.77 40.68 41.32 3,509,100 -0.03(-0.07%)
Nov 09, 2006 42.42 42.62 41.23 41.35 11,615,100 -1.11(-2.61%)
Nov 08, 2006 41.54 42.46 41.50 42.46 1,434,800 +0.84(+2.02%)
Nov 07, 2006 41.58 41.82 41.55 41.62 962,400 +0.04(+0.10%)
Nov 06, 2006 41.53 41.76 41.47 41.58 1,123,900 -0.01(-0.02%)
Nov 03, 2006 42.20 42.25 41.35 41.59 1,421,200 +0.34(+0.82%)
Nov 02, 2006 41.46 41.46 40.98 41.25 568,800 -0.19(-0.46%)
Nov 01, 2006 41.81 41.93 41.43 41.44 361,200 -0.13(-0.31%)
Oct 31, 2006 41.90 42.03 41.51 41.57 403,900 -0.27(-0.65%)
Oct 30, 2006 40.86 41.89 40.79 41.84 816,500 +1.01(+2.47%)
Oct 27, 2006 41.48 41.58 40.81 40.83 1,360,800 -0.58(-1.40%)
Oct 26, 2006 40.90 41.65 40.30 41.41 2,216,400 +1.72(+4.33%)
Oct 25, 2006 39.41 39.75 39.27 39.69 998,700 +0.32(+0.81%)
Oct 24, 2006 39.85 39.85 39.29 39.37 685,600 -0.52(-1.30%)
Oct 23, 2006 39.40 39.90 39.30 39.89 424,400 +0.49(+1.24%)
Oct 20, 2006 39.25 39.49 39.07 39.40 328,600 +0.15(+0.38%)
Oct 19, 2006 39.17 39.43 39.08 39.25 353,000 +0.05(+0.13%)
Oct 18, 2006 39.25 39.39 38.99 39.20 505,500 -0.03(-0.08%)
Oct 17, 2006 39.25 39.33 38.87 39.23 477,900 -0.12(-0.30%)
Oct 16, 2006 39.23 39.40 39.08 39.35 689,000 +0.14(+0.36%)
Oct 13, 2006 39.25 39.54 39.19 39.21 757,800 -0.07(-0.18%)
Oct 12, 2006 38.98 39.75 38.91 39.28 1,514,600 +0.94(+2.45%)
Oct 11, 2006 38.30 38.46 37.93 38.34 501,000 -0.21(-0.54%)
Oct 10, 2006 38.95 39.30 38.46 38.55 1,186,400 -0.45(-1.15%)
Oct 09, 2006 38.04 39.03 37.53 39.00 1,488,000 +1.14(+3.01%)
Oct 06, 2006 38.28 38.49 37.81 37.86 487,300 -0.48(-1.25%)
Oct 05, 2006 37.90 38.38 37.90 38.34 414,400 +0.29(+0.76%)
Oct 04, 2006 36.66 38.05 36.53 38.05 1,152,700 +1.25(+3.40%)
Oct 03, 2006 36.60 36.98 36.52 36.80 416,600 +0.14(+0.38%)
Oct 02, 2006 37.05 37.11 36.60 36.66 270,000 -0.34(-0.92%)
Sep 29, 2006 37.50 37.54 36.85 37.00 473,100 -0.41(-1.10%)
Sep 28, 2006 37.58 37.70 37.18 37.41 451,100 -0.17(-0.45%)
Sep 27, 2006 37.35 37.77 37.30 37.58 423,800 +0.17(+0.45%)
Sep 26, 2006 36.83 37.43 36.75 37.41 446,600 +0.58(+1.57%)
Sep 25, 2006 36.68 37.14 36.62 36.83 585,700 +0.13(+0.35%)
Sep 22, 2006 37.00 37.15 36.47 36.70 308,700 -0.35(-0.94%)
Sep 21, 2006 37.20 37.32 36.96 37.05 542,100 -0.09(-0.24%)
Sep 20, 2006 36.80 37.23 36.52 37.14 784,700 +0.57(+1.56%)
Sep 19, 2006 36.70 36.78 36.38 36.57 622,400 +0.10(+0.27%)
Sep 18, 2006 36.79 36.93 36.35 36.47 733,500 -0.13(-0.36%)
Sep 15, 2006 36.82 37.28 36.20 36.60 2,363,600 -0.17(-0.46%)
Sep 14, 2006 37.14 37.20 36.57 36.77 591,000 -0.37(-1.00%)
Sep 13, 2006 36.74 37.21 36.69 37.14 535,000 +0.45(+1.23%)
Sep 12, 2006 36.85 36.85 36.50 36.69 559,800 -0.13(-0.35%)
Sep 11, 2006 37.45 37.58 36.50 36.82 807,100 -0.68(-1.81%)
Sep 08, 2006 36.71 37.62 36.71 37.50 514,600 +0.78(+2.12%)
Sep 07, 2006 37.05 37.10 36.60 36.72 475,600 -0.36(-0.97%)
Sep 06, 2006 36.98 37.15 36.84 37.08 523,800 +0.05(+0.14%)
Sep 05, 2006 37.21 37.21 36.63 37.03 421,100 -0.11(-0.30%)
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.