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 (%)
May 30, 2008 33.83 34.02 33.37 33.41 3,798,462 -0.18(-0.54%)
May 29, 2008 33.43 34.80 33.43 33.60 5,969,237 +0.27(+0.80%)
May 28, 2008 32.64 33.62 32.53 33.33 3,283,988 +1.02(+3.16%)
May 27, 2008 31.75 32.37 31.75 32.31 913,211 +0.69(+2.18%)
May 26, 2008 32.08 32.32 31.56 31.62 0 +0.00(+0.00%)
May 23, 2008 32.08 32.32 31.56 31.62 1,026,667 -0.63(-1.95%)
May 22, 2008 32.25 32.48 32.03 32.25 1,298,680 +0.01(+0.03%)
May 21, 2008 32.27 32.59 32.15 32.24 1,817,877 +0.06(+0.18%)
May 20, 2008 32.58 32.58 31.97 32.19 1,071,395 -0.48(-1.47%)
May 19, 2008 32.62 33.18 32.43 32.67 1,198,047 +0.13(+0.41%)
May 16, 2008 32.87 33.02 32.10 32.53 1,831,555 -0.41(-1.23%)
May 15, 2008 32.43 33.02 32.19 32.94 1,620,392 +0.50(+1.53%)
May 14, 2008 31.90 32.69 31.81 32.44 3,060,719 +0.78(+2.46%)
May 13, 2008 30.90 31.75 30.90 31.66 2,368,015 +0.53(+1.71%)
May 12, 2008 30.68 31.22 30.68 31.13 1,187,661 +0.44(+1.43%)
May 09, 2008 30.53 30.92 30.49 30.69 656,127 -0.28(-0.91%)
May 08, 2008 30.92 31.20 30.83 30.97 1,293,886 +0.03(+0.11%)
May 07, 2008 31.54 31.74 30.85 30.94 1,396,291 -0.55(-1.74%)
May 06, 2008 30.63 31.61 30.60 31.49 2,271,805 +0.61(+1.99%)
May 05, 2008 30.77 31.25 30.72 30.88 1,256,184 -0.22(-0.72%)
May 02, 2008 31.12 31.31 30.89 31.10 1,507,011 +0.37(+1.21%)
May 01, 2008 29.95 30.80 29.87 30.73 4,407,468 +0.81(+2.72%)
Apr 30, 2008 30.06 30.23 29.69 29.91 3,450,594 -0.22(-0.74%)
Apr 29, 2008 30.73 30.73 29.88 30.14 3,693,533 -0.56(-1.84%)
Apr 28, 2008 30.34 31.09 30.14 30.70 3,348,794 +0.52(+1.73%)
Apr 25, 2008 30.63 30.95 29.53 30.18 8,148,613 -1.70(-5.33%)
Apr 24, 2008 31.61 31.94 31.39 31.88 2,150,090 +0.48(+1.53%)
Apr 23, 2008 31.25 31.43 30.96 31.40 2,024,596 +0.48(+1.56%)
Apr 22, 2008 31.31 31.56 30.66 30.92 1,343,096 -0.59(-1.87%)
Apr 21, 2008 31.58 31.58 31.12 31.51 1,776,127 -0.07(-0.24%)
Apr 18, 2008 30.14 31.85 30.12 31.58 3,376,325 +1.78(+5.99%)
Apr 17, 2008 29.77 30.05 29.70 29.80 1,568,460 -0.01(-0.03%)
Apr 16, 2008 29.13 30.10 28.95 29.80 2,050,747 +0.85(+2.95%)
Apr 15, 2008 29.08 29.29 28.60 28.95 2,542,679 -0.01(-0.03%)
Apr 14, 2008 29.16 29.16 28.30 28.96 3,609,708 -0.27(-0.91%)
Apr 11, 2008 29.65 29.84 29.22 29.22 1,677,253 -0.74(-2.46%)
Apr 10, 2008 30.24 30.40 29.73 29.96 2,082,789 -0.34(-1.12%)
Apr 09, 2008 30.77 31.02 30.13 30.30 1,667,174 -0.50(-1.62%)
Apr 08, 2008 31.36 31.41 30.75 30.80 2,325,066 -0.47(-1.51%)
Apr 07, 2008 31.75 31.75 31.22 31.27 1,231,563 -0.37(-1.18%)
Apr 04, 2008 31.45 31.75 31.26 31.65 1,850,955 +0.35(+1.11%)
Apr 03, 2008 31.34 31.66 31.06 31.30 1,856,608 -0.09(-0.29%)
Apr 02, 2008 31.64 32.23 31.28 31.39 2,581,116 -0.13(-0.42%)
Apr 01, 2008 31.90 31.90 31.15 31.52 2,976,764 -0.12(-0.37%)
Mar 31, 2008 31.08 31.66 31.08 31.64 2,361,823 +0.24(+0.77%)
Mar 28, 2008 32.09 32.09 31.30 31.40 965,000 -0.49(-1.53%)
Mar 27, 2008 32.55 32.73 31.70 31.89 2,544,068 -0.46(-1.44%)
Mar 26, 2008 33.04 33.04 32.14 32.35 2,322,041 -0.95(-2.84%)
Mar 25, 2008 33.52 33.79 33.17 33.30 7,436,029 -0.05(-0.15%)
Mar 24, 2008 32.34 33.49 32.23 33.35 1,867,115 +1.20(+3.74%)
Mar 21, 2008 31.51 32.14 31.22 32.14 2,275,629 +0.00(+0.00%)
Mar 20, 2008 31.51 32.14 31.22 32.14 2,275,629 +0.66(+2.11%)
Mar 19, 2008 30.90 32.22 30.25 31.48 4,823,549 +0.58(+1.88%)
Mar 18, 2008 30.67 30.92 30.26 30.90 3,310,554 +0.78(+2.59%)
Mar 17, 2008 30.70 31.04 29.64 30.12 2,895,025 -1.13(-3.61%)
Mar 14, 2008 32.32 32.35 30.93 31.25 2,372,310 -1.01(-3.14%)
Mar 13, 2008 31.99 32.47 31.55 32.26 2,105,577 -0.16(-0.49%)
Mar 12, 2008 32.81 32.96 32.33 32.42 1,240,463 -0.27(-0.84%)
Mar 11, 2008 32.50 32.69 31.98 32.69 1,844,366 +0.93(+2.92%)
Mar 10, 2008 32.38 32.63 31.65 31.76 1,717,405 -0.59(-1.82%)
Mar 07, 2008 33.06 33.10 31.99 32.35 2,232,155 -0.90(-2.72%)
Mar 06, 2008 34.10 34.14 33.24 33.26 1,387,807 -0.85(-2.48%)
Mar 05, 2008 33.99 34.70 33.93 34.10 1,924,563 +0.26(+0.76%)
Mar 04, 2008 33.69 34.01 33.44 33.84 1,036,251 -0.17(-0.51%)
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.