Fidelity National Information Services (NY: FIS )

69.23 -0.50 (-0.72%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 42.46 42.75 41.16 41.17 3,074,308 -1.00(-2.36%)
Jul 30, 2007 42.22 42.39 41.25 42.16 3,190,606 +0.27(+0.63%)
Jul 27, 2007 43.23 43.25 41.87 41.90 3,129,849 -1.59(-3.66%)
Jul 26, 2007 45.04 45.04 42.75 43.49 2,867,893 -1.97(-4.32%)
Jul 25, 2007 44.79 46.33 44.15 45.46 2,456,652 -0.86(-1.86%)
Jul 24, 2007 46.51 46.93 46.09 46.32 1,049,521 -0.36(-0.78%)
Jul 23, 2007 46.58 47.01 46.53 46.69 881,705 +0.03(+0.07%)
Jul 20, 2007 47.62 47.62 46.50 46.65 1,074,888 -0.95(-2.00%)
Jul 19, 2007 47.20 47.66 47.18 47.61 708,112 +0.57(+1.22%)
Jul 18, 2007 47.13 47.36 46.58 47.03 911,489 +0.00(+0.00%)
Jul 17, 2007 47.60 47.63 46.99 47.03 1,310,382 -0.80(-1.68%)
Jul 16, 2007 46.54 47.95 46.54 47.84 1,276,758 +0.61(+1.28%)
Jul 13, 2007 46.98 47.45 46.94 47.23 541,030 +0.27(+0.57%)
Jul 12, 2007 46.61 46.97 46.28 46.97 917,750 +0.58(+1.25%)
Jul 11, 2007 45.77 46.61 45.70 46.39 868,806 +0.62(+1.36%)
Jul 10, 2007 46.20 46.29 45.73 45.77 599,135 -0.50(-1.08%)
Jul 09, 2007 46.66 46.90 46.03 46.26 838,548 -0.44(-0.94%)
Jul 06, 2007 46.64 46.89 46.17 46.70 816,969 -0.06(-0.12%)
Jul 05, 2007 45.53 46.89 45.11 46.76 2,008,730 +1.39(+3.05%)
Jul 03, 2007 45.47 45.67 45.27 45.38 294,986 -0.07(-0.15%)
Jul 02, 2007 45.04 45.69 45.04 45.44 967,296 +0.41(+0.92%)
Jun 29, 2007 45.15 45.38 44.60 45.03 1,052,887 -0.29(-0.64%)
Jun 28, 2007 44.94 45.60 44.85 45.32 937,032 +0.18(+0.40%)
Jun 27, 2007 43.97 45.33 43.62 45.13 1,952,675 +1.09(+2.47%)
Jun 26, 2007 44.44 44.52 43.77 44.05 1,493,016 -0.38(-0.86%)
Jun 25, 2007 44.67 44.71 44.24 44.43 1,269,401 -0.20(-0.45%)
Jun 22, 2007 45.40 45.47 44.47 44.63 1,822,360 -0.85(-1.88%)
Jun 21, 2007 45.56 45.72 45.20 45.48 950,901 -0.08(-0.18%)
Jun 20, 2007 45.70 45.87 45.41 45.57 1,161,261 -0.13(-0.29%)
Jun 19, 2007 44.93 45.93 44.74 45.70 1,816,091 +0.75(+1.68%)
Jun 18, 2007 45.21 45.26 44.78 44.94 1,077,599 +0.14(+0.31%)
Jun 15, 2007 45.25 45.52 44.78 44.80 1,481,925 -0.22(-0.50%)
Jun 14, 2007 45.13 45.17 44.70 45.03 1,635,024 -0.17(-0.39%)
Jun 13, 2007 44.21 45.20 44.21 45.20 1,661,786 +1.30(+2.97%)
Jun 12, 2007 43.48 44.44 43.24 43.90 1,838,996 +0.32(+0.72%)
Jun 11, 2007 43.33 43.82 42.97 43.58 839,271 +0.25(+0.57%)
Jun 08, 2007 42.69 43.38 42.68 43.33 2,717,205 -0.36(-0.84%)
Jun 07, 2007 44.11 44.16 43.69 43.70 1,411,290 -0.41(-0.92%)
Jun 06, 2007 44.27 44.27 43.92 44.11 1,274,579 -0.17(-0.37%)
Jun 05, 2007 44.37 44.31 43.82 44.27 726,316 -0.10(-0.22%)
Jun 04, 2007 44.53 44.75 44.18 44.37 1,458,418 -0.35(-0.78%)
Jun 01, 2007 44.76 44.88 44.59 44.72 1,647,320 -0.01(-0.02%)
May 31, 2007 43.31 45.04 43.25 44.73 3,247,923 +1.48(+3.41%)
May 30, 2007 41.70 43.25 41.39 43.25 2,202,214 +1.55(+3.72%)
May 29, 2007 41.62 41.76 41.39 41.70 950,660 +0.12(+0.28%)
May 25, 2007 41.52 41.78 41.39 41.58 679,783 +0.02(+0.06%)
May 24, 2007 41.67 41.97 41.36 41.56 1,557,028 -0.10(-0.24%)
May 23, 2007 41.86 41.92 41.46 41.66 2,191,605 -0.48(-1.14%)
May 22, 2007 42.15 42.27 41.50 42.14 1,632,975 -0.18(-0.43%)
May 21, 2007 42.12 42.32 42.07 42.32 1,355,022 +0.12(+0.28%)
May 18, 2007 41.78 42.23 41.61 42.21 1,159,319 +0.51(+1.23%)
May 17, 2007 41.73 42.01 41.68 41.69 947,405 +0.12(+0.28%)
May 16, 2007 41.72 41.72 41.34 41.58 716,551 -0.14(-0.34%)
May 15, 2007 41.64 42.00 41.53 41.72 1,833,209 +0.09(+0.22%)
May 14, 2007 41.97 42.26 41.43 41.63 862,899 -0.35(-0.83%)
May 11, 2007 41.73 42.23 41.70 41.97 1,615,857 +0.30(+0.72%)
May 10, 2007 41.87 42.02 41.56 41.68 1,204,780 -0.20(-0.48%)
May 09, 2007 41.66 41.96 41.50 41.87 959,388 +0.22(+0.52%)
May 08, 2007 41.84 41.96 41.29 41.66 1,100,528 -0.35(-0.83%)
May 07, 2007 42.19 42.46 41.93 42.01 634,336 -0.21(-0.49%)
May 04, 2007 42.19 42.32 41.57 42.21 2,528,206 +0.05(+0.12%)
May 03, 2007 41.89 42.26 41.53 42.16 1,160,659 +0.46(+1.11%)
May 02, 2007 41.94 42.18 41.66 41.70 773,812 -0.28(-0.67%)
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.