Fidelity National Information Services (NY: FIS )

74.39 -0.94 (-1.25%)
Official Closing Price Updated: 7:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 37.77 38.29 36.91 38.22 1,538,373 +0.60(+1.59%)
Oct 30, 2007 37.66 38.03 37.58 37.63 980,797 -0.12(-0.33%)
Oct 29, 2007 37.86 37.95 37.65 37.75 1,302,667 -0.03(-0.09%)
Oct 26, 2007 38.76 38.76 37.22 37.78 2,465,737 -0.56(-1.45%)
Oct 25, 2007 39.88 40.22 38.33 38.34 5,051,549 -0.36(-0.92%)
Oct 24, 2007 38.99 39.08 38.68 38.70 3,677,871 -0.37(-0.96%)
Oct 23, 2007 39.44 39.44 38.83 39.07 1,700,724 +0.02(+0.04%)
Oct 22, 2007 38.47 39.39 38.30 39.05 2,607,143 +0.27(+0.71%)
Oct 19, 2007 38.99 39.21 38.62 38.78 1,583,670 -0.32(-0.83%)
Oct 18, 2007 39.14 39.43 38.95 39.10 1,075,068 -0.04(-0.11%)
Oct 17, 2007 39.54 39.54 38.59 39.15 3,376,374 +0.05(+0.13%)
Oct 16, 2007 39.09 39.16 38.78 39.10 2,067,438 -0.06(-0.15%)
Oct 15, 2007 39.82 39.87 38.89 39.15 2,671,516 -0.55(-1.38%)
Oct 12, 2007 39.37 40.07 39.29 39.70 1,385,003 +0.60(+1.53%)
Oct 11, 2007 39.06 40.06 38.93 39.10 2,569,049 +0.07(+0.19%)
Oct 10, 2007 39.43 39.43 38.84 39.03 4,171,525 -0.43(-1.09%)
Oct 09, 2007 38.47 39.66 38.32 39.46 1,967,382 +1.17(+3.05%)
Oct 08, 2007 38.20 38.33 38.10 38.29 1,181,152 -0.02(-0.06%)
Oct 05, 2007 37.31 38.62 37.25 38.32 4,123,666 +1.27(+3.43%)
Oct 04, 2007 36.83 37.05 36.69 37.05 2,439,216 +0.35(+0.95%)
Oct 03, 2007 36.50 36.96 36.26 36.70 4,510,030 -0.15(-0.41%)
Oct 02, 2007 36.74 36.92 36.59 36.85 1,537,017 +0.11(+0.29%)
Oct 01, 2007 37.09 37.15 36.56 36.74 3,272,942 -0.07(-0.18%)
Sep 28, 2007 37.04 37.20 36.52 36.81 1,339,555 -0.39(-1.05%)
Sep 27, 2007 37.42 37.54 37.10 37.20 1,104,120 -0.01(-0.02%)
Sep 26, 2007 37.30 37.51 37.05 37.20 2,254,050 +0.20(+0.54%)
Sep 25, 2007 36.51 37.05 36.50 37.01 2,589,422 +0.27(+0.75%)
Sep 24, 2007 37.25 37.40 36.63 36.73 1,821,275 -0.70(-1.86%)
Sep 21, 2007 38.22 38.32 37.43 37.43 2,738,301 -0.72(-1.89%)
Sep 20, 2007 38.17 38.32 37.93 38.15 1,575,713 -0.09(-0.24%)
Sep 19, 2007 37.54 38.41 37.30 38.24 3,420,978 +0.85(+2.29%)
Sep 18, 2007 37.08 37.41 36.51 37.39 2,542,407 +0.51(+1.37%)
Sep 17, 2007 38.10 38.10 36.78 36.88 3,294,641 -1.52(-3.95%)
Sep 14, 2007 37.67 38.47 37.52 38.40 1,471,196 +0.43(+1.14%)
Sep 13, 2007 38.20 38.20 37.77 37.97 1,147,277 +0.10(+0.26%)
Sep 12, 2007 37.28 38.33 37.28 37.87 1,642,378 +0.56(+1.49%)
Sep 11, 2007 36.90 37.31 36.11 37.31 2,399,314 +0.24(+0.65%)
Sep 10, 2007 36.83 37.59 36.81 37.07 2,859,454 -0.19(-0.51%)
Sep 07, 2007 38.17 38.71 37.23 37.26 2,407,873 -1.74(-4.47%)
Sep 06, 2007 39.24 39.24 38.32 39.00 2,153,150 -0.81(-2.04%)
Sep 05, 2007 39.56 39.94 39.35 39.82 9,538,789 -0.14(-0.35%)
Sep 04, 2007 39.67 40.24 39.45 39.96 1,632,854 +0.64(+1.62%)
Aug 31, 2007 39.40 39.48 38.83 39.32 738,973 +0.36(+0.94%)
Aug 30, 2007 38.86 39.40 38.69 38.95 615,530 -0.20(-0.51%)
Aug 29, 2007 38.84 39.30 38.64 39.15 743,554 +0.59(+1.53%)
Aug 28, 2007 39.44 39.55 38.48 38.56 704,496 -1.04(-2.62%)
Aug 27, 2007 39.90 40.10 39.50 39.60 394,320 -0.39(-0.97%)
Aug 24, 2007 39.52 39.99 39.40 39.99 1,026,607 +0.38(+0.96%)
Aug 23, 2007 40.02 40.27 39.53 39.61 1,570,530 -0.26(-0.65%)
Aug 22, 2007 40.65 40.85 39.77 39.87 1,335,698 -0.24(-0.60%)
Aug 21, 2007 39.82 40.49 39.81 40.11 1,693,718 +0.23(+0.58%)
Aug 20, 2007 39.87 40.34 39.24 39.88 972,238 +0.01(+0.02%)
Aug 17, 2007 38.99 40.37 38.06 39.87 2,464,305 +0.84(+2.15%)
Aug 16, 2007 38.35 39.27 36.17 39.03 3,092,553 +0.06(+0.15%)
Aug 15, 2007 40.05 40.80 38.79 38.97 1,447,640 -1.04(-2.59%)
Aug 14, 2007 41.06 41.24 39.95 40.01 1,018,771 -1.01(-2.47%)
Aug 13, 2007 41.31 42.22 40.87 41.02 1,319,785 -0.08(-0.20%)
Aug 10, 2007 41.14 41.67 39.49 41.10 1,445,519 -0.13(-0.32%)
Aug 09, 2007 41.48 42.64 41.24 41.24 2,494,790 -0.90(-2.15%)
Aug 08, 2007 41.67 44.16 41.44 42.14 2,817,744 +0.82(+1.99%)
Aug 07, 2007 40.66 41.90 40.29 41.32 3,104,567 -0.07(-0.16%)
Aug 06, 2007 41.24 41.77 40.31 41.39 2,572,512 +0.07(+0.16%)
Aug 03, 2007 41.45 41.92 41.23 41.32 2,043,690 -0.60(-1.42%)
Aug 02, 2007 41.48 42.13 41.16 41.92 1,797,165 +0.68(+1.65%)
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.