Skip to main content

Fidelity National Information Services (NY: FIS )

74.18 +0.72 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 28.59 28.60 27.92 27.96 4,875,150 -0.63(-2.21%)
Jun 29, 2006 27.87 28.64 27.69 28.60 1,295,280 +0.81(+2.90%)
Jun 28, 2006 27.98 28.27 27.66 27.79 648,399 -0.23(-0.82%)
Jun 27, 2006 28.51 28.55 27.96 28.02 876,643 -0.51(-1.80%)
Jun 26, 2006 28.37 28.83 28.30 28.53 1,087,670 +0.13(+0.47%)
Jun 23, 2006 27.98 28.49 27.77 28.40 704,352 +0.32(+1.15%)
Jun 22, 2006 28.41 28.86 27.84 28.07 602,320 -0.33(-1.17%)
Jun 21, 2006 28.10 28.52 28.04 28.41 485,097 +0.26(+0.93%)
Jun 20, 2006 28.75 28.79 28.09 28.15 740,684 -0.65(-2.25%)
Jun 19, 2006 29.46 29.50 28.60 28.79 1,087,670 -0.71(-2.41%)
Jun 16, 2006 29.35 29.84 29.07 29.50 869,301 +0.61(+2.10%)
Jun 15, 2006 28.04 29.01 27.99 28.90 616,878 +1.07(+3.83%)
Jun 14, 2006 27.77 28.05 27.51 27.83 687,389 +0.06(+0.23%)
Jun 13, 2006 28.00 28.18 27.51 27.77 719,797 -0.27(-0.96%)
Jun 12, 2006 28.79 28.83 27.97 28.04 522,694 -0.80(-2.77%)
Jun 09, 2006 28.91 29.02 28.57 28.83 539,024 -0.09(-0.30%)
Jun 08, 2006 28.74 28.92 28.22 28.92 799,169 +0.02(+0.05%)
Jun 07, 2006 29.16 29.31 28.90 28.90 717,391 -0.21(-0.73%)
Jun 06, 2006 29.31 29.36 28.67 29.12 570,546 -0.12(-0.41%)
Jun 05, 2006 29.74 29.80 29.15 29.24 352,809 -0.54(-1.83%)
Jun 02, 2006 29.78 29.88 29.37 29.78 648,526 +0.36(+1.24%)
Jun 01, 2006 29.02 29.58 29.00 29.42 626,246 +0.39(+1.36%)
May 31, 2006 28.68 29.19 28.61 29.02 607,763 +0.48(+1.69%)
May 30, 2006 29.43 29.52 28.44 28.54 885,125 -1.05(-3.55%)
May 26, 2006 29.24 29.65 29.20 29.59 630,043 +0.37(+1.27%)
May 25, 2006 29.12 29.31 28.90 29.22 935,128 +0.17(+0.60%)
May 24, 2006 28.90 29.19 28.52 29.05 634,221 +0.09(+0.33%)
May 23, 2006 28.91 28.98 28.52 28.95 1,394,527 +0.14(+0.49%)
May 22, 2006 29.24 29.31 28.63 28.81 1,397,059 -0.53(-1.80%)
May 19, 2006 29.45 29.59 29.01 29.34 762,331 +0.04(+0.13%)
May 18, 2006 29.54 29.78 29.22 29.30 1,467,064 -0.21(-0.70%)
May 17, 2006 29.66 29.75 29.39 29.50 1,304,521 -0.24(-0.80%)
May 16, 2006 29.39 29.80 29.35 29.74 1,719,487 +0.27(+0.91%)
May 15, 2006 29.35 29.69 29.09 29.47 1,399,717 +0.11(+0.38%)
May 12, 2006 29.45 29.58 29.31 29.36 535,100 -0.10(-0.35%)
May 11, 2006 29.60 29.62 29.35 29.46 1,060,074 -0.13(-0.45%)
May 10, 2006 29.53 29.80 29.02 29.60 1,549,601 -0.01(-0.03%)
May 09, 2006 30.23 30.30 29.49 29.61 953,990 -0.70(-2.29%)
May 08, 2006 30.33 30.52 30.16 30.30 574,470 -0.35(-1.13%)
May 05, 2006 30.47 30.78 30.39 30.65 884,998 +0.24(+0.78%)
May 04, 2006 30.49 30.61 30.38 30.41 625,739 -0.08(-0.26%)
May 03, 2006 30.22 30.61 30.22 30.49 703,213 +0.27(+0.89%)
May 02, 2006 29.98 30.22 29.87 30.22 732,456 +0.24(+0.82%)
May 01, 2006 30.02 30.05 29.81 29.98 1,729,108 -0.04(-0.13%)
Apr 28, 2006 30.10 30.64 29.86 30.02 1,303,635 +0.02(+0.05%)
Apr 27, 2006 29.07 30.97 29.07 30.00 3,949,136 -0.64(-2.09%)
Apr 26, 2006 30.61 30.82 30.42 30.64 960,446 +0.06(+0.21%)
Apr 25, 2006 30.88 30.88 30.45 30.58 502,060 -0.31(-1.00%)
Apr 24, 2006 30.71 30.89 30.46 30.89 538,138 +0.02(+0.08%)
Apr 21, 2006 30.89 30.98 30.61 30.86 365,341 +0.02(+0.05%)
Apr 20, 2006 30.61 31.12 30.46 30.85 475,602 +0.21(+0.70%)
Apr 19, 2006 30.52 30.71 30.31 30.63 519,783 -0.07(-0.23%)
Apr 18, 2006 30.30 30.93 30.27 30.71 795,751 +0.40(+1.30%)
Apr 17, 2006 30.07 30.31 29.99 30.31 439,650 +0.16(+0.52%)
Apr 13, 2006 30.13 30.22 29.23 30.15 612,194 +0.02(+0.08%)
Apr 12, 2006 30.27 30.45 29.88 30.13 478,134 -0.18(-0.60%)
Apr 11, 2006 30.47 30.59 30.14 30.31 517,757 -0.16(-0.52%)
Apr 10, 2006 30.81 30.85 30.36 30.47 749,672 -0.42(-1.36%)
Apr 07, 2006 30.81 31.01 30.69 30.89 962,092 -0.41(-1.31%)
Apr 06, 2006 31.60 31.62 31.01 31.30 451,044 -0.43(-1.34%)
Apr 05, 2006 31.60 31.78 31.40 31.72 440,663 +0.09(+0.30%)
Apr 04, 2006 31.23 31.65 30.81 31.63 689,162 +0.09(+0.28%)
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.