Fidelity National Information Services (NY: FIS )

75.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 33.18 33.55 33.10 33.10 1,732,911 -0.08(-0.25%)
Nov 29, 2006 33.02 33.40 32.63 33.18 2,601,236 +0.07(+0.20%)
Nov 28, 2006 33.18 33.18 32.84 33.11 1,495,065 -0.07(-0.20%)
Nov 27, 2006 34.09 34.15 32.72 33.18 2,831,487 -1.01(-2.96%)
Nov 24, 2006 34.09 34.38 33.98 34.19 516,076 -0.09(-0.27%)
Nov 22, 2006 34.04 34.35 33.81 34.28 1,771,367 +0.24(+0.71%)
Nov 21, 2006 34.06 34.38 33.96 34.04 1,495,186 -0.02(-0.05%)
Nov 20, 2006 34.64 34.64 33.87 34.06 1,789,208 -0.68(-1.96%)
Nov 17, 2006 34.49 34.74 34.33 34.74 1,504,348 +0.12(+0.34%)
Nov 16, 2006 34.77 34.82 34.40 34.62 1,438,407 -0.01(-0.02%)
Nov 15, 2006 34.71 34.76 34.50 34.63 1,564,864 -0.02(-0.07%)
Nov 14, 2006 34.55 34.66 34.29 34.66 1,618,871 +0.11(+0.31%)
Nov 13, 2006 34.14 34.63 34.04 34.55 2,174,246 +0.27(+0.80%)
Nov 10, 2006 33.18 34.65 33.75 34.28 4,230,233 -0.02(-0.07%)
Nov 09, 2006 35.19 35.35 34.20 34.30 14,002,046 -0.92(-2.61%)
Nov 08, 2006 34.46 35.22 34.43 35.22 1,729,656 +0.70(+2.02%)
Nov 07, 2006 34.49 34.69 34.47 34.52 1,160,176 +0.03(+0.10%)
Nov 06, 2006 34.45 34.64 34.40 34.49 1,354,865 -0.01(-0.02%)
Nov 03, 2006 35.01 35.05 34.30 34.50 1,713,261 +0.28(+0.82%)
Nov 02, 2006 34.39 34.39 33.99 34.22 685,690 -0.16(-0.46%)
Nov 01, 2006 34.68 34.78 34.37 34.38 435,427 -0.11(-0.31%)
Oct 31, 2006 34.76 34.87 34.43 34.48 486,902 -0.22(-0.65%)
Oct 30, 2006 33.89 34.75 33.84 34.71 984,293 +0.84(+2.47%)
Oct 27, 2006 34.41 34.49 33.85 33.87 1,640,449 -0.48(-1.40%)
Oct 26, 2006 33.93 34.55 33.43 34.35 2,671,878 +1.43(+4.33%)
Oct 25, 2006 32.69 32.97 32.58 32.92 1,203,936 +0.27(+0.81%)
Oct 24, 2006 33.06 33.06 32.59 32.66 826,493 -0.43(-1.30%)
Oct 23, 2006 32.68 33.10 32.60 33.09 511,615 +0.41(+1.24%)
Oct 20, 2006 32.56 32.76 32.41 32.68 396,128 +0.12(+0.38%)
Oct 19, 2006 32.49 32.71 32.42 32.56 425,542 +0.04(+0.13%)
Oct 18, 2006 32.56 32.68 32.34 32.52 609,382 -0.02(-0.08%)
Oct 17, 2006 32.56 32.63 32.24 32.54 576,110 -0.10(-0.31%)
Oct 16, 2006 32.54 32.68 32.42 32.64 830,592 +0.12(+0.36%)
Oct 13, 2006 32.56 32.80 32.51 32.53 913,530 -0.06(-0.18%)
Oct 12, 2006 32.34 32.97 32.28 32.58 1,825,856 +0.78(+2.45%)
Oct 11, 2006 31.77 31.90 31.46 31.80 603,957 -0.17(-0.54%)
Oct 10, 2006 32.31 32.60 31.90 31.98 1,430,209 -0.37(-1.15%)
Oct 09, 2006 31.56 32.38 31.13 32.35 1,793,789 +0.95(+3.01%)
Oct 06, 2006 31.75 31.93 31.36 31.41 587,441 -0.40(-1.25%)
Oct 05, 2006 31.44 31.84 31.44 31.80 499,560 +0.24(+0.76%)
Oct 04, 2006 30.41 31.56 30.30 31.56 1,389,584 +1.04(+3.40%)
Oct 03, 2006 30.36 30.68 30.29 30.53 502,212 +0.12(+0.38%)
Oct 02, 2006 30.73 30.78 30.36 30.41 325,486 -0.28(-0.92%)
Sep 29, 2006 31.11 31.14 30.57 30.69 570,323 -0.34(-1.10%)
Sep 28, 2006 31.17 31.27 30.84 31.03 543,802 -0.14(-0.45%)
Sep 27, 2006 30.98 31.33 30.94 31.17 510,892 +0.14(+0.45%)
Sep 26, 2006 30.55 31.05 30.49 31.03 538,377 +0.48(+1.58%)
Sep 25, 2006 30.43 30.81 30.38 30.55 706,063 +0.11(+0.35%)
Sep 22, 2006 30.69 30.82 30.25 30.44 372,139 -0.29(-0.94%)
Sep 21, 2006 30.86 30.96 30.66 30.73 653,503 -0.07(-0.24%)
Sep 20, 2006 30.53 30.88 30.29 30.81 945,958 +0.47(+1.56%)
Sep 19, 2006 30.44 30.51 30.18 30.34 750,305 +0.08(+0.27%)
Sep 18, 2006 30.52 30.63 30.15 30.25 884,237 -0.11(-0.36%)
Sep 15, 2006 30.54 30.92 30.03 30.36 2,849,328 -0.14(-0.46%)
Sep 14, 2006 30.81 30.86 30.34 30.50 712,452 -0.31(-1.00%)
Sep 13, 2006 30.48 30.87 30.44 30.81 644,944 +0.37(+1.23%)
Sep 12, 2006 30.57 30.57 30.28 30.44 674,841 -0.11(-0.35%)
Sep 11, 2006 31.07 31.17 30.28 30.54 972,962 -0.56(-1.81%)
Sep 08, 2006 30.45 31.21 30.45 31.11 620,352 +0.65(+2.12%)
Sep 07, 2006 30.73 30.78 30.36 30.46 573,337 -0.30(-0.97%)
Sep 06, 2006 30.68 30.82 30.56 30.76 631,442 +0.04(+0.14%)
Sep 05, 2006 30.87 30.87 30.39 30.72 507,637 -0.09(-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.