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 29, 2007 42.99 43.20 42.47 42.87 1,105,816 -0.28(-0.64%)
Jun 28, 2007 42.79 43.42 42.71 43.15 984,137 +0.17(+0.40%)
Jun 27, 2007 41.86 43.16 41.54 42.97 2,050,837 +1.03(+2.47%)
Jun 26, 2007 42.31 42.39 41.68 41.94 1,568,071 -0.36(-0.86%)
Jun 25, 2007 42.53 42.57 42.12 42.30 1,333,215 -0.19(-0.45%)
Jun 22, 2007 43.23 43.30 42.34 42.49 1,913,971 -0.81(-1.88%)
Jun 21, 2007 43.38 43.53 43.04 43.31 998,703 -0.08(-0.18%)
Jun 20, 2007 43.51 43.68 43.23 43.38 1,219,639 -0.13(-0.29%)
Jun 19, 2007 42.78 43.73 42.60 43.51 1,907,387 +0.72(+1.68%)
Jun 18, 2007 43.05 43.09 42.63 42.79 1,131,771 +0.13(+0.31%)
Jun 15, 2007 43.08 43.35 42.63 42.66 1,556,423 -0.21(-0.50%)
Jun 14, 2007 42.97 43.01 42.56 42.87 1,717,218 -0.17(-0.39%)
Jun 13, 2007 42.10 43.04 42.09 43.04 1,745,325 +1.24(+2.97%)
Jun 12, 2007 41.40 42.31 41.17 41.80 1,931,443 +0.30(+0.72%)
Jun 11, 2007 41.26 41.72 40.91 41.50 881,462 +0.24(+0.57%)
Jun 08, 2007 40.64 41.31 40.64 41.26 2,853,801 -0.35(-0.84%)
Jun 07, 2007 41.99 42.04 41.60 41.61 1,482,236 -0.39(-0.92%)
Jun 06, 2007 42.15 42.15 41.82 41.99 1,338,653 -0.16(-0.37%)
Jun 05, 2007 42.25 42.19 41.73 42.15 762,828 -0.09(-0.22%)
Jun 04, 2007 42.40 42.61 42.07 42.25 1,531,734 -0.33(-0.78%)
Jun 01, 2007 42.62 42.73 42.45 42.58 1,730,132 -0.01(-0.02%)
May 31, 2007 41.24 42.89 41.18 42.59 3,411,198 +1.41(+3.41%)
May 30, 2007 39.70 41.18 39.40 41.18 2,312,920 +1.48(+3.72%)
May 29, 2007 39.63 39.76 39.41 39.70 998,450 +0.11(+0.28%)
May 25, 2007 39.53 39.78 39.40 39.59 713,956 +0.02(+0.06%)
May 24, 2007 39.67 39.97 39.38 39.57 1,635,301 -0.09(-0.24%)
May 23, 2007 39.85 39.91 39.48 39.66 2,301,779 -0.46(-1.14%)
May 22, 2007 40.13 40.25 39.51 40.12 1,715,066 -0.17(-0.43%)
May 21, 2007 40.11 40.30 40.06 40.30 1,423,140 +0.11(+0.28%)
May 18, 2007 39.78 40.21 39.62 40.19 1,217,599 +0.49(+1.23%)
May 17, 2007 39.74 40.00 39.68 39.70 995,032 +0.11(+0.28%)
May 16, 2007 39.72 39.72 39.36 39.59 752,572 -0.13(-0.34%)
May 15, 2007 39.65 39.99 39.54 39.72 1,925,366 +0.09(+0.22%)
May 14, 2007 39.97 40.23 39.44 39.63 906,278 -0.33(-0.83%)
May 11, 2007 39.74 40.21 39.70 39.97 1,697,087 +0.28(+0.72%)
May 10, 2007 39.87 40.01 39.57 39.68 1,265,345 -0.19(-0.48%)
May 09, 2007 39.66 39.95 39.51 39.87 1,007,617 +0.21(+0.52%)
May 08, 2007 39.84 39.95 39.32 39.66 1,155,852 -0.33(-0.83%)
May 07, 2007 40.17 40.43 39.93 40.00 666,224 -0.20(-0.49%)
May 04, 2007 40.17 40.30 39.58 40.19 2,655,301 +0.05(+0.12%)
May 03, 2007 39.89 40.24 39.54 40.15 1,219,006 +0.44(+1.11%)
May 02, 2007 39.93 40.16 39.66 39.70 812,712 -0.27(-0.67%)
May 01, 2007 40.04 40.29 39.73 39.97 891,849 +0.06(+0.16%)
Apr 30, 2007 40.40 40.45 39.88 39.91 2,809,457 -0.47(-1.17%)
Apr 27, 2007 40.80 40.80 39.89 40.38 1,713,756 +0.27(+0.67%)
Apr 26, 2007 39.15 40.99 39.00 40.12 4,032,151 +1.75(+4.57%)
Apr 25, 2007 38.49 38.61 37.77 38.36 1,628,591 +0.03(+0.08%)
Apr 24, 2007 38.65 38.69 38.12 38.33 904,125 -0.32(-0.84%)
Apr 23, 2007 38.50 38.97 38.45 38.65 784,478 +0.07(+0.18%)
Apr 20, 2007 38.86 38.97 38.39 38.58 1,172,413 +0.12(+0.31%)
Apr 19, 2007 39.30 39.30 38.35 38.46 751,813 -0.16(-0.41%)
Apr 18, 2007 38.24 38.65 38.16 38.62 754,472 +0.31(+0.80%)
Apr 17, 2007 37.88 38.47 37.80 38.31 667,671 +0.37(+0.98%)
Apr 16, 2007 37.80 38.07 37.78 37.94 709,484 +0.18(+0.48%)
Apr 13, 2007 37.53 37.85 37.51 37.76 1,047,448 +0.13(+0.34%)
Apr 12, 2007 37.57 37.73 37.17 37.64 1,560,221 -0.15(-0.40%)
Apr 11, 2007 37.83 38.20 37.72 37.79 2,098,189 -0.13(-0.33%)
Apr 10, 2007 37.53 37.91 37.49 37.91 647,622 +0.23(+0.61%)
Apr 09, 2007 37.81 37.89 37.41 37.68 724,718 -0.13(-0.36%)
Apr 05, 2007 37.60 37.86 37.54 37.82 908,303 +0.18(+0.48%)
Apr 04, 2007 37.48 37.70 37.44 37.64 1,037,573 +0.15(+0.40%)
Apr 03, 2007 37.44 37.87 37.32 37.48 1,304,721 +0.09(+0.23%)
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.