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 (%)
Nov 30, 2005 32.13 32.20 31.65 31.76 488,641 -0.44(-1.37%)
Nov 29, 2005 31.95 32.55 31.89 32.21 808,157 +0.39(+1.24%)
Nov 28, 2005 32.02 32.06 31.64 31.81 291,032 -0.16(-0.49%)
Nov 25, 2005 32.37 32.37 31.81 31.97 194,064 -0.40(-1.24%)
Nov 23, 2005 32.36 32.44 32.19 32.37 274,069 -0.03(-0.10%)
Nov 22, 2005 32.54 32.54 32.13 32.40 603,333 -0.12(-0.36%)
Nov 21, 2005 32.35 32.55 32.19 32.52 577,508 -0.09(-0.29%)
Nov 18, 2005 32.36 32.62 32.19 32.62 758,027 +0.32(+1.00%)
Nov 17, 2005 31.44 32.47 31.44 32.29 843,729 +0.94(+3.00%)
Nov 16, 2005 31.44 31.55 30.97 31.35 554,089 -0.13(-0.40%)
Nov 15, 2005 31.12 31.76 31.01 31.48 1,006,146 +0.43(+1.37%)
Nov 14, 2005 30.89 31.06 30.73 31.05 407,117 +0.24(+0.79%)
Nov 11, 2005 30.33 31.04 30.33 30.81 657,514 +0.42(+1.38%)
Nov 10, 2005 30.48 30.48 30.16 30.39 1,122,230 -0.02(-0.05%)
Nov 09, 2005 30.48 30.86 30.13 30.41 715,872 +0.00(+0.00%)
Nov 08, 2005 30.92 30.96 30.37 30.41 807,398 -0.43(-1.41%)
Nov 07, 2005 30.37 31.38 30.31 30.84 1,352,626 +0.53(+1.75%)
Nov 04, 2005 30.29 30.63 29.92 30.31 796,131 +0.09(+0.29%)
Nov 03, 2005 30.11 30.24 29.99 30.22 372,810 +0.19(+0.63%)
Nov 02, 2005 29.58 30.07 29.46 30.03 710,049 +0.39(+1.33%)
Nov 01, 2005 29.62 29.70 29.31 29.64 420,662 +0.05(+0.16%)
Oct 31, 2005 29.22 30.14 29.20 29.59 2,158,631 +0.44(+1.52%)
Oct 28, 2005 29.08 29.54 28.88 29.15 1,001,462 +0.15(+0.52%)
Oct 27, 2005 29.54 29.54 28.77 29.00 574,976 -0.51(-1.71%)
Oct 26, 2005 30.41 30.41 29.50 29.50 1,079,442 -0.20(-0.66%)
Oct 25, 2005 29.43 30.25 29.32 29.70 1,238,567 +0.16(+0.53%)
Oct 24, 2005 29.52 29.66 29.11 29.54 680,553 +0.01(+0.03%)
Oct 21, 2005 29.58 29.65 29.36 29.54 400,660 +0.14(+0.48%)
Oct 20, 2005 29.95 30.01 29.31 29.39 399,901 -0.58(-1.95%)
Oct 19, 2005 29.40 30.03 29.05 29.98 482,945 +0.46(+1.55%)
Oct 18, 2005 29.95 30.10 29.38 29.52 456,360 -0.42(-1.40%)
Oct 17, 2005 29.99 30.03 29.31 29.94 391,926 -0.06(-0.18%)
Oct 14, 2005 29.74 30.18 29.39 29.99 735,747 +0.17(+0.56%)
Oct 13, 2005 29.78 29.91 29.51 29.83 1,139,446 -0.11(-0.37%)
Oct 12, 2005 30.02 30.27 29.12 29.94 929,305 -0.08(-0.26%)
Oct 11, 2005 30.37 30.52 29.86 30.02 838,159 -0.26(-0.86%)
Oct 10, 2005 30.86 30.92 30.25 30.28 482,565 -0.61(-1.97%)
Oct 07, 2005 30.90 31.03 30.53 30.89 446,613 +0.08(+0.26%)
Oct 06, 2005 31.34 31.38 30.31 30.81 1,030,325 -0.47(-1.52%)
Oct 05, 2005 31.45 31.66 31.28 31.28 1,094,253 -0.24(-0.75%)
Oct 04, 2005 31.62 31.66 31.44 31.52 905,253 -0.08(-0.25%)
Oct 03, 2005 31.62 31.83 31.49 31.60 688,022 -0.02(-0.05%)
Sep 30, 2005 31.72 31.72 31.26 31.61 1,169,322 -0.02(-0.07%)
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.