Skip to main content

Fidelity National Information Services (NY: FIS )

77.29 +0.14 (+0.18%)
Official Closing Price Updated: 6:30 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 40.24 40.52 39.02 39.02 3,243,425 -0.94(-2.36%)
Jul 30, 2007 40.02 40.18 39.10 39.97 3,366,121 +0.25(+0.63%)
Jul 27, 2007 40.97 41.00 39.68 39.71 3,302,021 -1.51(-3.66%)
Jul 26, 2007 42.69 42.69 40.52 41.22 3,025,655 -1.86(-4.32%)
Jul 25, 2007 42.46 43.91 41.85 43.09 2,591,792 -0.82(-1.86%)
Jul 24, 2007 44.09 44.48 43.69 43.91 1,107,255 -0.35(-0.78%)
Jul 23, 2007 44.15 44.56 44.10 44.25 930,207 +0.03(+0.07%)
Jul 20, 2007 45.13 45.13 44.07 44.22 1,134,017 -0.90(-2.00%)
Jul 19, 2007 44.74 45.17 44.72 45.12 747,066 +0.54(+1.22%)
Jul 18, 2007 44.67 44.89 44.15 44.58 961,630 +0.00(+0.00%)
Jul 17, 2007 45.12 45.15 44.54 44.58 1,382,466 -0.76(-1.68%)
Jul 16, 2007 44.11 45.45 44.11 45.34 1,346,992 +0.57(+1.28%)
Jul 13, 2007 44.53 44.98 44.50 44.77 570,792 +0.25(+0.57%)
Jul 12, 2007 44.18 44.52 43.87 44.52 968,235 +0.55(+1.25%)
Jul 11, 2007 43.38 44.18 43.31 43.97 916,599 +0.59(+1.36%)
Jul 10, 2007 43.80 43.87 43.35 43.38 632,093 -0.47(-1.08%)
Jul 09, 2007 44.23 44.46 43.63 43.85 884,676 -0.42(-0.94%)
Jul 06, 2007 44.21 44.45 43.76 44.27 861,911 -0.06(-0.12%)
Jul 05, 2007 43.16 44.45 42.76 44.32 2,119,230 +1.31(+3.05%)
Jul 03, 2007 43.10 43.28 42.91 43.01 311,213 -0.06(-0.15%)
Jul 02, 2007 42.69 43.31 42.69 43.07 1,020,506 +0.39(+0.92%)
Jun 29, 2007 42.80 43.01 42.28 42.68 1,110,806 -0.28(-0.64%)
Jun 28, 2007 42.60 43.22 42.51 42.95 988,577 +0.17(+0.40%)
Jun 27, 2007 41.67 42.97 41.35 42.78 2,060,091 +1.03(+2.47%)
Jun 26, 2007 42.12 42.20 41.49 41.75 1,575,146 -0.36(-0.86%)
Jun 25, 2007 42.34 42.38 41.93 42.11 1,339,230 -0.19(-0.45%)
Jun 22, 2007 43.03 43.10 42.15 42.30 1,922,607 -0.81(-1.88%)
Jun 21, 2007 43.18 43.33 42.84 43.11 1,003,210 -0.08(-0.18%)
Jun 20, 2007 43.32 43.48 43.04 43.19 1,225,142 -0.13(-0.29%)
Jun 19, 2007 42.58 43.54 42.41 43.32 1,915,994 +0.72(+1.68%)
Jun 18, 2007 42.85 42.90 42.44 42.60 1,136,878 +0.13(+0.31%)
Jun 15, 2007 42.89 43.15 42.44 42.47 1,563,446 -0.21(-0.50%)
Jun 14, 2007 42.77 42.81 42.37 42.68 1,724,967 -0.17(-0.39%)
Jun 13, 2007 41.91 42.84 41.90 42.84 1,753,201 +1.23(+2.97%)
Jun 12, 2007 41.22 42.12 40.99 41.61 1,940,158 +0.30(+0.72%)
Jun 11, 2007 41.08 41.53 40.73 41.31 885,439 +0.24(+0.57%)
Jun 08, 2007 40.46 41.12 40.45 41.08 2,866,678 -0.35(-0.84%)
Jun 07, 2007 41.81 41.85 41.41 41.42 1,488,925 -0.39(-0.92%)
Jun 06, 2007 41.96 41.96 41.63 41.81 1,344,693 -0.16(-0.37%)
Jun 05, 2007 42.06 42.00 41.54 41.96 766,270 -0.09(-0.22%)
Jun 04, 2007 42.21 42.42 41.88 42.06 1,538,645 -0.33(-0.78%)
Jun 01, 2007 42.43 42.54 42.26 42.39 1,737,939 -0.01(-0.02%)
May 31, 2007 41.05 42.69 41.00 42.40 3,426,591 +1.40(+3.41%)
May 30, 2007 39.53 41.00 39.23 41.00 2,323,357 +1.47(+3.72%)
May 29, 2007 39.45 39.58 39.24 39.53 1,002,955 +0.11(+0.28%)
May 25, 2007 39.35 39.60 39.23 39.42 717,178 +0.02(+0.06%)
May 24, 2007 39.49 39.79 39.20 39.39 1,642,680 -0.09(-0.24%)
May 23, 2007 39.68 39.73 39.30 39.49 2,312,165 -0.46(-1.14%)
May 22, 2007 39.95 40.07 39.34 39.94 1,722,804 -0.17(-0.43%)
May 21, 2007 39.93 40.12 39.88 40.12 1,429,561 +0.11(+0.28%)
May 18, 2007 39.60 40.03 39.44 40.01 1,223,093 +0.49(+1.23%)
May 17, 2007 39.56 39.82 39.50 39.52 999,521 +0.11(+0.28%)
May 16, 2007 39.54 39.54 39.19 39.41 755,968 -0.13(-0.34%)
May 15, 2007 39.47 39.81 39.36 39.54 1,934,053 +0.09(+0.22%)
May 14, 2007 39.79 40.05 39.27 39.46 910,367 -0.33(-0.83%)
May 11, 2007 39.56 40.03 39.53 39.79 1,704,745 +0.28(+0.72%)
May 10, 2007 39.69 39.83 39.39 39.50 1,271,055 -0.19(-0.48%)
May 09, 2007 39.49 39.77 39.34 39.69 1,012,163 +0.20(+0.52%)
May 08, 2007 39.66 39.77 39.14 39.49 1,161,068 -0.33(-0.83%)
May 07, 2007 39.99 40.25 39.75 39.82 669,230 -0.20(-0.49%)
May 04, 2007 39.99 40.12 39.40 40.01 2,667,282 +0.05(+0.12%)
May 03, 2007 39.71 40.06 39.36 39.97 1,224,506 +0.44(+1.11%)
May 02, 2007 39.75 39.98 39.49 39.53 816,380 -0.27(-0.67%)
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.