Fidelity National Information Services (NY: FIS )

123.96 USD -0.84 (-0.67%)
Streaming Delayed Price Updated: 2:01 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 40.86 42.71 40.86 42.42 1,705,030 +0.82(+1.97%)
Jan 30, 2008 42.18 42.25 41.43 41.60 2,138,010 -0.55(-1.30%)
Jan 29, 2008 41.48 42.63 41.27 42.15 2,410,351 +0.83(+2.01%)
Jan 28, 2008 39.66 41.39 39.66 41.32 2,036,760 +1.15(+2.86%)
Jan 25, 2008 40.40 41.16 39.80 40.17 2,169,722 -0.14(-0.35%)
Jan 24, 2008 39.36 40.40 38.91 40.31 2,248,400 +1.30(+3.33%)
Jan 23, 2008 37.34 39.07 36.39 39.01 4,196,024 +0.89(+2.33%)
Jan 22, 2008 37.04 38.61 37.04 38.12 1,498,425 -0.33(-0.86%)
Jan 21, 2008 38.14 38.98 37.76 38.45 0 +0.00(+0.00%)
Jan 18, 2008 38.14 38.98 37.76 38.45 2,852,774 +0.52(+1.37%)
Jan 17, 2008 37.50 38.08 37.42 37.93 3,140,704 +0.48(+1.28%)
Jan 16, 2008 37.09 37.98 36.82 37.45 2,544,007 +0.46(+1.24%)
Jan 15, 2008 37.89 38.06 36.93 36.99 2,295,920 -1.50(-3.90%)
Jan 14, 2008 37.53 38.66 36.62 38.49 3,199,426 +1.28(+3.44%)
Jan 11, 2008 37.38 37.98 36.92 37.21 2,281,800 -0.55(-1.46%)
Jan 10, 2008 38.26 38.84 37.59 37.76 1,990,400 -0.64(-1.67%)
Jan 09, 2008 37.85 38.55 37.71 38.40 1,430,461 +0.34(+0.89%)
Jan 08, 2008 38.72 39.37 37.97 38.06 2,333,204 -0.55(-1.42%)
Jan 07, 2008 40.05 40.12 38.41 38.61 3,180,132 -1.26(-3.16%)
Jan 04, 2008 40.39 40.68 39.64 39.87 2,180,000 -0.67(-1.65%)
Jan 03, 2008 40.37 40.71 40.16 40.54 1,290,100 +0.22(+0.55%)
Jan 02, 2008 41.41 42.04 40.27 40.32 1,966,313 -1.27(-3.05%)
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.