Skip to main content

Fidelity National Information Services (NY: FIS )

84.43 -0.61 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 31.23 31.58 31.15 31.15 1,841,400 -0.08(-0.25%)
Nov 29, 2006 31.07 31.43 30.70 31.23 2,764,086 +0.06(+0.20%)
Nov 28, 2006 31.23 31.23 30.91 31.16 1,588,664 -0.06(-0.20%)
Nov 27, 2006 32.09 32.14 30.80 31.23 3,008,752 -0.95(-2.96%)
Nov 24, 2006 32.09 32.36 31.98 32.18 548,385 -0.09(-0.27%)
Nov 22, 2006 32.04 32.33 31.82 32.26 1,882,263 +0.23(+0.71%)
Nov 21, 2006 32.05 32.36 31.96 32.04 1,588,792 -0.02(-0.05%)
Nov 20, 2006 32.60 32.60 31.87 32.05 1,901,221 -0.64(-1.96%)
Nov 17, 2006 32.46 32.69 32.31 32.69 1,598,527 +0.11(+0.34%)
Nov 16, 2006 32.73 32.77 32.37 32.58 1,528,458 -0.01(-0.02%)
Nov 15, 2006 32.66 32.71 32.47 32.59 1,662,832 -0.02(-0.07%)
Nov 14, 2006 32.51 32.62 32.27 32.62 1,720,220 +0.10(+0.31%)
Nov 13, 2006 32.12 32.59 32.04 32.51 2,310,365 +0.26(+0.80%)
Nov 10, 2006 31.23 32.61 31.76 32.26 4,495,066 -0.02(-0.07%)
Nov 09, 2006 33.12 33.27 32.19 32.28 14,878,643 -0.87(-2.61%)
Nov 08, 2006 32.43 33.15 32.40 33.15 1,837,941 +0.66(+2.02%)
Nov 07, 2006 32.46 32.65 32.44 32.49 1,232,809 +0.03(+0.10%)
Nov 06, 2006 32.42 32.60 32.37 32.46 1,439,686 -0.01(-0.02%)
Nov 03, 2006 32.94 32.98 32.28 32.47 1,820,520 +0.27(+0.82%)
Nov 02, 2006 32.37 32.37 31.99 32.20 728,618 -0.15(-0.46%)
Nov 01, 2006 32.64 32.73 32.34 32.35 462,687 -0.10(-0.31%)
Oct 31, 2006 32.71 32.81 32.41 32.45 517,385 -0.21(-0.65%)
Oct 30, 2006 31.90 32.70 31.84 32.66 1,045,915 +0.79(+2.47%)
Oct 27, 2006 32.38 32.46 31.86 31.87 1,743,149 -0.45(-1.40%)
Oct 26, 2006 31.93 32.51 31.46 32.33 2,839,151 +1.34(+4.33%)
Oct 25, 2006 30.77 31.03 30.66 30.98 1,279,308 +0.25(+0.81%)
Oct 24, 2006 31.11 31.11 30.67 30.73 878,235 -0.41(-1.30%)
Oct 23, 2006 30.76 31.15 30.68 31.14 543,645 +0.38(+1.24%)
Oct 20, 2006 30.64 30.83 30.50 30.76 420,928 +0.12(+0.38%)
Oct 19, 2006 30.58 30.78 30.51 30.64 452,183 +0.04(+0.13%)
Oct 18, 2006 30.64 30.75 30.44 30.60 647,532 -0.02(-0.08%)
Oct 17, 2006 30.64 30.70 30.34 30.63 612,177 -0.09(-0.31%)
Oct 16, 2006 30.63 30.76 30.51 30.72 882,591 +0.11(+0.36%)
Oct 13, 2006 30.64 30.87 30.59 30.61 970,722 -0.05(-0.18%)
Oct 12, 2006 30.43 31.03 30.38 30.66 1,940,163 +0.73(+2.45%)
Oct 11, 2006 29.90 30.02 29.61 29.93 641,768 -0.16(-0.54%)
Oct 10, 2006 30.41 30.68 30.02 30.09 1,519,747 -0.35(-1.15%)
Oct 09, 2006 29.70 30.47 29.30 30.45 1,906,089 +0.89(+3.01%)
Oct 06, 2006 29.88 30.05 29.52 29.56 624,218 -0.37(-1.25%)
Oct 05, 2006 29.59 29.96 29.59 29.93 530,835 +0.23(+0.76%)
Oct 04, 2006 28.62 29.70 28.52 29.70 1,476,578 +0.98(+3.40%)
Oct 03, 2006 28.57 28.87 28.51 28.73 533,653 +0.11(+0.38%)
Oct 02, 2006 28.92 28.97 28.57 28.62 345,863 -0.27(-0.92%)
Sep 29, 2006 29.27 29.31 28.77 28.88 606,028 -0.32(-1.10%)
Sep 28, 2006 29.34 29.43 29.02 29.20 577,847 -0.13(-0.45%)
Sep 27, 2006 29.16 29.49 29.12 29.34 542,876 +0.13(+0.45%)
Sep 26, 2006 28.75 29.22 28.69 29.20 572,083 +0.45(+1.57%)
Sep 25, 2006 28.63 28.99 28.59 28.75 750,266 +0.10(+0.35%)
Sep 22, 2006 28.88 29.00 28.47 28.65 395,436 -0.27(-0.94%)
Sep 21, 2006 29.04 29.13 28.85 28.92 694,416 -0.07(-0.24%)
Sep 20, 2006 28.73 29.06 28.51 28.99 1,005,180 +0.45(+1.56%)
Sep 19, 2006 28.65 28.71 28.40 28.55 797,278 +0.08(+0.27%)
Sep 18, 2006 28.72 28.83 28.38 28.47 939,594 -0.10(-0.36%)
Sep 15, 2006 28.74 29.10 28.26 28.57 3,027,710 -0.13(-0.46%)
Sep 14, 2006 28.99 29.04 28.55 28.70 757,055 -0.29(-1.00%)
Sep 13, 2006 28.68 29.05 28.64 28.99 685,321 +0.35(+1.23%)
Sep 12, 2006 28.77 28.77 28.49 28.64 717,089 -0.10(-0.35%)
Sep 11, 2006 29.24 29.34 28.49 28.74 1,033,874 -0.53(-1.81%)
Sep 08, 2006 28.66 29.37 28.66 29.27 659,189 +0.61(+2.12%)
Sep 07, 2006 28.92 28.96 28.57 28.67 609,231 -0.28(-0.97%)
Sep 06, 2006 28.87 29.00 28.76 28.95 670,974 +0.04(+0.13%)
Sep 05, 2006 29.05 29.05 28.60 28.91 539,418 -0.09(-0.30%)
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.