Skip to main content

Fidelity National Information Services (NY: FIS )

76.12 -0.45 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 40.21 40.26 39.69 39.72 2,822,566 -0.47(-1.17%)
Apr 27, 2007 40.61 40.61 39.70 40.20 1,721,753 +0.27(+0.67%)
Apr 26, 2007 38.97 40.80 38.82 39.93 4,050,966 +1.75(+4.57%)
Apr 25, 2007 38.31 38.44 37.59 38.18 1,636,190 +0.03(+0.08%)
Apr 24, 2007 38.47 38.51 37.95 38.15 908,344 -0.32(-0.84%)
Apr 23, 2007 38.33 38.79 38.27 38.47 788,139 +0.07(+0.18%)
Apr 20, 2007 38.68 38.79 38.22 38.40 1,177,884 +0.12(+0.31%)
Apr 19, 2007 39.12 39.12 38.17 38.29 755,321 -0.16(-0.41%)
Apr 18, 2007 38.07 38.47 37.98 38.44 757,992 +0.31(+0.80%)
Apr 17, 2007 37.70 38.29 37.63 38.14 670,787 +0.37(+0.98%)
Apr 16, 2007 37.63 37.89 37.60 37.77 712,795 +0.18(+0.48%)
Apr 13, 2007 37.36 37.67 37.33 37.59 1,052,336 +0.13(+0.34%)
Apr 12, 2007 37.40 37.55 37.00 37.46 1,567,501 -0.15(-0.40%)
Apr 11, 2007 37.66 38.02 37.55 37.61 2,107,980 -0.13(-0.33%)
Apr 10, 2007 37.36 37.74 37.32 37.74 650,644 +0.23(+0.61%)
Apr 09, 2007 37.63 37.71 37.24 37.51 728,100 -0.13(-0.35%)
Apr 05, 2007 37.42 37.69 37.37 37.64 912,542 +0.18(+0.48%)
Apr 04, 2007 37.31 37.52 37.26 37.46 1,042,414 +0.15(+0.40%)
Apr 03, 2007 37.26 37.70 37.15 37.31 1,310,809 +0.09(+0.23%)
Apr 02, 2007 36.56 37.40 35.88 37.22 2,365,817 +1.49(+4.16%)
Mar 30, 2007 35.69 35.85 35.26 35.74 1,314,243 -0.03(-0.09%)
Mar 29, 2007 35.22 36.07 35.22 35.77 1,125,349 -0.10(-0.28%)
Mar 28, 2007 36.01 36.63 35.48 35.87 2,043,220 -0.14(-0.39%)
Mar 27, 2007 34.86 36.63 34.86 36.01 3,511,519 +0.99(+2.83%)
Mar 26, 2007 34.58 35.02 34.21 35.02 1,168,216 +0.52(+1.50%)
Mar 23, 2007 34.56 34.79 34.47 34.50 798,245 -0.12(-0.34%)
Mar 22, 2007 34.75 34.91 34.47 34.62 1,594,722 -0.11(-0.32%)
Mar 21, 2007 34.55 34.83 34.42 34.73 1,492,325 +0.30(+0.87%)
Mar 20, 2007 34.47 34.65 34.39 34.43 1,058,950 -0.01(-0.02%)
Mar 19, 2007 34.46 34.68 34.28 34.44 1,997,442 +0.18(+0.53%)
Mar 16, 2007 34.59 34.73 34.24 34.26 1,539,135 -0.39(-1.13%)
Mar 15, 2007 34.61 34.89 34.57 34.65 1,264,889 -0.04(-0.11%)
Mar 14, 2007 35.04 35.04 34.05 34.69 2,145,886 -0.15(-0.43%)
Mar 13, 2007 35.80 35.60 34.81 34.84 2,066,385 -0.96(-2.68%)
Mar 12, 2007 35.45 35.93 35.32 35.80 618,834 +0.19(+0.53%)
Mar 09, 2007 35.97 36.07 35.34 35.61 952,737 -0.20(-0.55%)
Mar 08, 2007 36.11 36.16 35.70 35.81 945,105 +0.04(+0.11%)
Mar 07, 2007 36.08 36.08 35.57 35.77 1,347,825 -0.35(-0.96%)
Mar 06, 2007 35.14 36.13 35.09 36.12 1,872,530 +1.12(+3.21%)
Mar 05, 2007 35.02 35.64 34.82 34.99 1,301,905 -0.67(-1.87%)
Mar 02, 2007 36.20 36.34 35.58 35.66 1,464,850 -0.73(-2.01%)
Mar 01, 2007 35.77 36.66 35.19 36.39 2,325,372 +0.29(+0.81%)
Feb 28, 2007 35.60 36.16 35.57 36.10 2,506,120 +0.50(+1.39%)
Feb 27, 2007 36.60 36.64 35.44 35.60 1,441,190 -1.18(-3.21%)
Feb 26, 2007 37.18 37.20 36.58 36.78 643,310 -0.20(-0.53%)
Feb 23, 2007 36.93 37.09 36.81 36.98 601,407 +0.03(+0.09%)
Feb 22, 2007 37.07 37.19 36.67 36.95 838,638 +0.02(+0.06%)
Feb 21, 2007 37.38 37.25 36.85 36.93 1,299,615 -0.48(-1.28%)
Feb 20, 2007 37.42 37.54 37.16 37.41 1,394,507 +0.02(+0.06%)
Feb 16, 2007 36.95 37.44 36.86 37.38 2,371,032 +0.43(+1.17%)
Feb 15, 2007 36.74 37.15 36.52 36.95 1,453,529 +0.20(+0.53%)
Feb 14, 2007 35.69 36.95 35.65 36.75 3,208,072 +1.20(+3.38%)
Feb 13, 2007 35.61 35.69 35.37 35.55 1,046,122 +0.06(+0.18%)
Feb 12, 2007 35.77 35.91 35.31 35.49 1,934,820 -0.20(-0.57%)
Feb 09, 2007 35.39 35.97 35.36 35.69 2,112,813 +0.30(+0.84%)
Feb 08, 2007 35.42 35.60 35.22 35.39 1,588,998 -0.14(-0.40%)
Feb 07, 2007 34.43 36.01 33.88 35.53 3,025,610 +1.55(+4.56%)
Feb 06, 2007 34.00 34.03 33.58 33.99 816,250 +0.06(+0.19%)
Feb 05, 2007 33.73 33.93 33.59 33.92 1,349,478 +0.09(+0.28%)
Feb 02, 2007 33.46 33.92 33.35 33.83 1,265,525 +0.39(+1.15%)
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.