Fidelity National Information Services (NY: FIS )

73.18 +0.60 (+0.83%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 39.67 39.75 39.10 39.59 733,957 +0.37(+0.94%)
Aug 30, 2007 39.13 39.67 38.95 39.22 611,351 -0.20(-0.51%)
Aug 29, 2007 39.10 39.57 38.90 39.42 738,507 +0.59(+1.53%)
Aug 28, 2007 39.71 39.82 38.74 38.83 699,713 -1.04(-2.62%)
Aug 27, 2007 40.17 40.37 39.77 39.87 391,643 -0.39(-0.97%)
Aug 24, 2007 39.79 40.26 39.67 40.26 1,019,637 +0.38(+0.96%)
Aug 23, 2007 40.30 40.55 39.80 39.88 1,559,868 -0.26(-0.64%)
Aug 22, 2007 40.92 41.13 40.04 40.14 1,326,630 -0.24(-0.60%)
Aug 21, 2007 40.09 40.77 40.08 40.38 1,682,220 +0.23(+0.58%)
Aug 20, 2007 40.14 40.62 39.51 40.15 965,638 +0.01(+0.02%)
Aug 17, 2007 39.25 40.65 38.32 40.14 2,447,576 +0.84(+2.15%)
Aug 16, 2007 38.61 39.54 36.41 39.30 3,071,559 +0.06(+0.15%)
Aug 15, 2007 40.32 41.08 39.05 39.24 1,437,812 -1.04(-2.59%)
Aug 14, 2007 41.34 41.53 40.22 40.28 1,011,855 -1.02(-2.47%)
Aug 13, 2007 41.59 42.51 41.15 41.30 1,310,826 -0.08(-0.20%)
Aug 10, 2007 41.42 41.95 39.76 41.38 1,435,706 -0.13(-0.32%)
Aug 09, 2007 41.76 42.93 41.52 41.52 2,477,853 -0.91(-2.15%)
Aug 08, 2007 41.95 44.47 41.73 42.43 2,798,615 +0.83(+1.99%)
Aug 07, 2007 40.94 42.19 40.57 41.60 3,083,491 -0.07(-0.16%)
Aug 06, 2007 41.52 42.05 40.58 41.67 2,555,048 +0.07(+0.16%)
Aug 03, 2007 41.73 42.20 41.51 41.60 2,029,816 -0.60(-1.43%)
Aug 02, 2007 41.77 42.42 41.44 42.20 1,784,964 +0.68(+1.65%)
Aug 01, 2007 42.09 42.95 41.18 41.52 4,361,294 +0.07(+0.16%)
Jul 31, 2007 42.75 43.05 41.44 41.45 3,053,438 -1.00(-2.36%)
Jul 30, 2007 42.51 42.68 41.53 42.45 3,168,947 +0.27(+0.63%)
Jul 27, 2007 43.52 43.55 42.15 42.19 3,108,602 -1.60(-3.66%)
Jul 26, 2007 45.35 45.35 43.04 43.79 2,848,424 -1.98(-4.32%)
Jul 25, 2007 45.10 46.65 44.45 45.77 2,439,975 -0.87(-1.86%)
Jul 24, 2007 46.83 47.25 46.40 46.64 1,042,396 -0.37(-0.78%)
Jul 23, 2007 46.90 47.33 46.85 47.01 875,719 +0.03(+0.07%)
Jul 20, 2007 47.94 47.94 46.81 46.97 1,067,591 -0.96(-2.00%)
Jul 19, 2007 47.52 47.98 47.50 47.93 703,305 +0.58(+1.22%)
Jul 18, 2007 47.45 47.68 46.90 47.36 905,302 +0.00(+0.00%)
Jul 17, 2007 47.92 47.96 47.31 47.36 1,301,486 -0.81(-1.68%)
Jul 16, 2007 46.85 48.27 46.85 48.17 1,268,091 +0.61(+1.28%)
Jul 13, 2007 47.30 47.77 47.26 47.56 537,357 +0.27(+0.57%)
Jul 12, 2007 46.93 47.29 46.60 47.29 911,519 +0.58(+1.25%)
Jul 11, 2007 46.08 46.93 46.01 46.70 862,908 +0.63(+1.36%)
Jul 10, 2007 46.52 46.60 46.04 46.08 595,068 -0.50(-1.08%)
Jul 09, 2007 46.98 47.22 46.35 46.58 832,855 -0.44(-0.94%)
Jul 06, 2007 46.96 47.21 46.49 47.02 811,423 -0.06(-0.12%)
Jul 05, 2007 45.84 47.21 45.42 47.08 1,995,094 +1.39(+3.05%)
Jul 03, 2007 45.79 45.98 45.58 45.69 292,984 -0.07(-0.15%)
Jul 02, 2007 45.35 46.00 45.35 45.75 960,729 +0.42(+0.92%)
Jun 29, 2007 45.46 45.69 44.91 45.33 1,045,739 -0.29(-0.64%)
Jun 28, 2007 45.25 45.91 45.16 45.63 930,670 +0.18(+0.40%)
Jun 27, 2007 44.27 45.64 43.92 45.44 1,939,419 +1.09(+2.47%)
Jun 26, 2007 44.74 44.83 44.07 44.35 1,482,880 -0.38(-0.86%)
Jun 25, 2007 44.98 45.02 44.54 44.73 1,260,784 -0.20(-0.45%)
Jun 22, 2007 45.71 45.79 44.77 44.93 1,809,988 -0.86(-1.88%)
Jun 21, 2007 45.87 46.03 45.51 45.79 944,446 -0.08(-0.18%)
Jun 20, 2007 46.01 46.19 45.72 45.88 1,153,378 -0.13(-0.29%)
Jun 19, 2007 45.23 46.24 45.05 46.01 1,803,762 +0.76(+1.68%)
Jun 18, 2007 45.52 45.57 45.08 45.25 1,070,284 +0.14(+0.31%)
Jun 15, 2007 45.56 45.84 45.08 45.11 1,471,865 -0.23(-0.50%)
Jun 14, 2007 45.43 45.48 45.01 45.33 1,623,925 -0.18(-0.39%)
Jun 13, 2007 44.52 45.51 44.51 45.51 1,650,505 +1.31(+2.97%)
Jun 12, 2007 43.78 44.74 43.54 44.20 1,826,511 +0.32(+0.72%)
Jun 11, 2007 43.63 44.12 43.26 43.88 833,574 +0.25(+0.57%)
Jun 08, 2007 42.98 43.68 42.97 43.63 2,698,759 -0.37(-0.84%)
Jun 07, 2007 44.41 44.46 43.99 44.00 1,401,709 -0.41(-0.92%)
Jun 06, 2007 44.57 44.57 44.22 44.41 1,265,926 -0.17(-0.37%)
Jun 05, 2007 44.67 44.62 44.12 44.57 721,385 -0.10(-0.22%)
Jun 04, 2007 44.83 45.06 44.48 44.67 1,448,517 -0.35(-0.78%)
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.