Fidelity National Information Services (NY: FIS )

122.07 USD +0.69 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2006 36.84 37.14 36.63 37.14 361,000 +0.50(+1.36%)
Aug 31, 2006 35.87 36.80 35.87 36.64 371,800 +0.71(+1.98%)
Aug 30, 2006 36.03 36.45 35.93 35.93 396,700 -0.04(-0.11%)
Aug 29, 2006 36.07 36.20 35.68 35.97 211,700 +0.00(+0.00%)
Aug 28, 2006 35.42 35.98 35.33 35.97 379,200 +0.62(+1.75%)
Aug 25, 2006 35.40 35.52 35.30 35.35 178,200 -0.12(-0.34%)
Aug 24, 2006 35.70 35.75 35.24 35.47 186,600 -0.34(-0.95%)
Aug 23, 2006 35.93 36.13 35.44 35.81 630,700 -0.12(-0.33%)
Aug 22, 2006 36.11 36.30 35.78 35.93 377,100 -0.17(-0.47%)
Aug 21, 2006 36.60 36.71 36.01 36.10 166,400 -0.64(-1.74%)
Aug 18, 2006 36.56 36.74 36.50 36.74 306,100 +0.09(+0.25%)
Aug 17, 2006 36.16 36.73 35.83 36.65 732,300 +0.49(+1.36%)
Aug 16, 2006 36.00 36.21 35.72 36.16 257,200 +0.35(+0.98%)
Aug 15, 2006 35.69 36.01 35.61 35.81 177,900 +0.36(+1.02%)
Aug 14, 2006 35.41 35.93 35.34 35.45 144,600 +0.12(+0.34%)
Aug 11, 2006 35.60 35.66 35.20 35.33 182,300 -0.30(-0.84%)
Aug 10, 2006 35.13 35.68 35.03 35.63 245,400 +0.41(+1.16%)
Aug 09, 2006 35.57 35.68 35.20 35.22 254,000 -0.11(-0.31%)
Aug 08, 2006 35.52 35.70 35.15 35.33 236,600 -0.16(-0.45%)
Aug 07, 2006 35.72 35.74 35.37 35.49 323,600 -0.35(-0.98%)
Aug 04, 2006 36.61 36.83 35.60 35.84 538,600 -0.47(-1.29%)
Aug 03, 2006 36.12 36.39 35.80 36.31 251,600 +0.14(+0.39%)
Aug 02, 2006 35.25 36.71 35.20 36.17 486,300 +0.97(+2.76%)
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.