Skip to main content

Fidelity National Information Services (NY: FIS )

84.41 -0.02 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 31.22 31.57 31.14 31.14 1,841,682 -0.08(-0.25%)
Nov 29, 2006 31.07 31.42 30.70 31.22 2,764,509 +0.06(+0.20%)
Nov 28, 2006 31.22 31.22 30.90 31.16 1,588,907 -0.06(-0.20%)
Nov 27, 2006 32.08 32.13 30.79 31.22 3,009,213 -0.95(-2.96%)
Nov 24, 2006 32.08 32.35 31.97 32.17 548,469 -0.09(-0.27%)
Nov 22, 2006 32.03 32.32 31.81 32.26 1,882,551 +0.23(+0.71%)
Nov 21, 2006 32.05 32.35 31.96 32.03 1,589,035 -0.02(-0.05%)
Nov 20, 2006 32.60 32.60 31.87 32.05 1,901,513 -0.64(-1.96%)
Nov 17, 2006 32.45 32.69 32.31 32.69 1,598,772 +0.11(+0.34%)
Nov 16, 2006 32.72 32.77 32.37 32.58 1,528,692 -0.01(-0.02%)
Nov 15, 2006 32.66 32.70 32.46 32.59 1,663,087 -0.02(-0.07%)
Nov 14, 2006 32.51 32.61 32.27 32.61 1,720,483 +0.10(+0.31%)
Nov 13, 2006 32.12 32.59 32.03 32.51 2,310,719 +0.26(+0.80%)
Nov 10, 2006 31.22 32.60 31.75 32.25 4,495,755 -0.02(-0.07%)
Nov 09, 2006 33.11 33.27 32.18 32.28 14,880,924 -0.87(-2.61%)
Nov 08, 2006 32.42 33.14 32.39 33.14 1,838,223 +0.66(+2.02%)
Nov 07, 2006 32.45 32.64 32.43 32.49 1,232,998 +0.03(+0.10%)
Nov 06, 2006 32.42 32.60 32.37 32.45 1,439,907 -0.01(-0.02%)
Nov 03, 2006 32.94 32.98 32.28 32.46 1,820,799 +0.27(+0.82%)
Nov 02, 2006 32.36 32.36 31.99 32.20 728,729 -0.15(-0.46%)
Nov 01, 2006 32.63 32.73 32.34 32.35 462,758 -0.10(-0.31%)
Oct 31, 2006 32.70 32.81 32.40 32.45 517,464 -0.21(-0.65%)
Oct 30, 2006 31.89 32.70 31.84 32.66 1,046,075 +0.79(+2.47%)
Oct 27, 2006 32.38 32.45 31.85 31.87 1,743,416 -0.45(-1.40%)
Oct 26, 2006 31.92 32.51 31.46 32.32 2,839,586 +1.34(+4.33%)
Oct 25, 2006 30.76 31.03 30.65 30.98 1,279,505 +0.25(+0.81%)
Oct 24, 2006 31.10 31.10 30.67 30.73 878,370 -0.41(-1.30%)
Oct 23, 2006 30.75 31.14 30.68 31.14 543,728 +0.38(+1.24%)
Oct 20, 2006 30.64 30.82 30.50 30.75 420,992 +0.12(+0.38%)
Oct 19, 2006 30.57 30.78 30.50 30.64 452,253 +0.04(+0.13%)
Oct 18, 2006 30.64 30.75 30.43 30.60 647,631 -0.02(-0.08%)
Oct 17, 2006 30.64 30.70 30.34 30.62 612,271 -0.09(-0.31%)
Oct 16, 2006 30.62 30.75 30.50 30.71 882,726 +0.11(+0.36%)
Oct 13, 2006 30.64 30.86 30.59 30.60 970,871 -0.05(-0.18%)
Oct 12, 2006 30.43 31.03 30.37 30.66 1,940,460 +0.73(+2.45%)
Oct 11, 2006 29.89 30.02 29.61 29.93 641,866 -0.16(-0.54%)
Oct 10, 2006 30.40 30.68 30.02 30.09 1,519,980 -0.35(-1.15%)
Oct 09, 2006 29.69 30.46 29.29 30.44 1,906,381 +0.89(+3.01%)
Oct 06, 2006 29.88 30.04 29.51 29.55 624,314 -0.37(-1.25%)
Oct 05, 2006 29.58 29.96 29.58 29.93 530,917 +0.23(+0.76%)
Oct 04, 2006 28.61 29.70 28.51 29.70 1,476,805 +0.98(+3.40%)
Oct 03, 2006 28.57 28.86 28.51 28.72 533,735 +0.11(+0.38%)
Oct 02, 2006 28.92 28.97 28.57 28.61 345,916 -0.27(-0.92%)
Sep 29, 2006 29.27 29.30 28.76 28.88 606,121 -0.32(-1.10%)
Sep 28, 2006 29.33 29.43 29.02 29.20 577,936 -0.13(-0.45%)
Sep 27, 2006 29.15 29.48 29.11 29.33 542,960 +0.13(+0.45%)
Sep 26, 2006 28.75 29.22 28.68 29.20 572,170 +0.45(+1.57%)
Sep 25, 2006 28.63 28.99 28.58 28.75 750,381 +0.10(+0.35%)
Sep 22, 2006 28.88 29.00 28.47 28.65 395,497 -0.27(-0.94%)
Sep 21, 2006 29.04 29.13 28.85 28.92 694,522 -0.07(-0.24%)
Sep 20, 2006 28.72 29.06 28.51 28.99 1,005,334 +0.44(+1.56%)
Sep 19, 2006 28.65 28.71 28.40 28.54 797,400 +0.08(+0.27%)
Sep 18, 2006 28.72 28.83 28.37 28.47 939,738 -0.10(-0.35%)
Sep 15, 2006 28.74 29.10 28.26 28.57 3,028,174 -0.13(-0.46%)
Sep 14, 2006 28.99 29.04 28.54 28.70 757,171 -0.29(-1.00%)
Sep 13, 2006 28.68 29.04 28.64 28.99 685,426 +0.35(+1.23%)
Sep 12, 2006 28.76 28.76 28.49 28.64 717,199 -0.10(-0.35%)
Sep 11, 2006 29.23 29.33 28.49 28.74 1,034,032 -0.53(-1.81%)
Sep 08, 2006 28.65 29.36 28.65 29.27 659,290 +0.61(+2.12%)
Sep 07, 2006 28.92 28.96 28.57 28.66 609,324 -0.28(-0.97%)
Sep 06, 2006 28.86 29.00 28.75 28.94 671,077 +0.04(+0.13%)
Sep 05, 2006 29.04 29.04 28.59 28.90 539,500 -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.