Skip to main content

Fidelity National Information Services (NY: FIS )

76.57 -0.50 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 35.10 35.25 34.61 34.88 1,413,460 -0.37(-1.05%)
Sep 27, 2007 35.46 35.57 35.16 35.25 1,165,036 -0.01(-0.02%)
Sep 26, 2007 35.35 35.55 35.11 35.26 2,378,410 +0.19(+0.54%)
Sep 25, 2007 34.60 35.12 34.59 35.07 2,732,284 +0.26(+0.75%)
Sep 24, 2007 35.30 35.44 34.72 34.81 1,921,757 -0.66(-1.86%)
Sep 21, 2007 36.23 36.32 35.47 35.47 2,889,377 -0.68(-1.89%)
Sep 20, 2007 36.17 36.32 35.95 36.16 1,662,648 -0.09(-0.24%)
Sep 19, 2007 35.58 36.40 35.35 36.24 3,609,718 +0.81(+2.29%)
Sep 18, 2007 35.14 35.46 34.60 35.43 2,682,675 +0.48(+1.37%)
Sep 17, 2007 36.11 36.11 34.86 34.95 3,476,411 -1.44(-3.95%)
Sep 14, 2007 35.70 36.46 35.56 36.39 1,552,364 +0.41(+1.14%)
Sep 13, 2007 36.20 36.20 35.79 35.98 1,210,574 +0.09(+0.26%)
Sep 12, 2007 35.33 36.33 35.33 35.89 1,732,990 +0.53(+1.49%)
Sep 11, 2007 34.97 35.36 34.22 35.36 2,531,687 +0.23(+0.65%)
Sep 10, 2007 34.91 35.62 34.88 35.13 3,017,215 -0.18(-0.51%)
Sep 07, 2007 36.18 36.69 35.28 35.31 2,540,718 -1.65(-4.47%)
Sep 06, 2007 37.19 37.19 36.31 36.97 2,271,942 -0.77(-2.04%)
Sep 05, 2007 37.49 37.85 37.30 37.74 10,065,058 -0.13(-0.35%)
Sep 04, 2007 37.59 38.14 37.39 37.87 1,722,941 +0.61(+1.62%)
Aug 31, 2007 37.34 37.41 36.80 37.26 779,744 +0.35(+0.94%)
Aug 30, 2007 36.83 37.34 36.67 36.92 649,489 -0.19(-0.51%)
Aug 29, 2007 36.81 37.25 36.62 37.11 784,577 +0.56(+1.53%)
Aug 28, 2007 37.38 37.48 36.47 36.55 743,364 -0.98(-2.62%)
Aug 27, 2007 37.81 38.00 37.44 37.53 416,075 -0.37(-0.97%)
Aug 24, 2007 37.45 37.90 37.34 37.90 1,083,246 +0.36(+0.96%)
Aug 23, 2007 37.93 38.17 37.46 37.54 1,657,178 -0.24(-0.65%)
Aug 22, 2007 38.52 38.71 37.69 37.78 1,409,390 -0.23(-0.60%)
Aug 21, 2007 37.74 38.37 37.73 38.01 1,787,163 +0.22(+0.58%)
Aug 20, 2007 37.78 38.23 37.19 37.79 1,025,878 +0.01(+0.02%)
Aug 17, 2007 36.95 38.26 36.07 37.78 2,600,264 +0.79(+2.15%)
Aug 16, 2007 36.34 37.22 34.28 36.99 3,263,174 +0.05(+0.15%)
Aug 15, 2007 37.96 38.66 36.76 36.93 1,527,508 -0.98(-2.59%)
Aug 14, 2007 38.91 39.09 37.86 37.92 1,074,978 -0.96(-2.47%)
Aug 13, 2007 39.15 40.02 38.73 38.88 1,392,599 -0.08(-0.20%)
Aug 10, 2007 38.99 39.49 37.43 38.95 1,525,270 -0.13(-0.32%)
Aug 09, 2007 39.31 40.41 39.08 39.08 2,632,431 -0.86(-2.15%)
Aug 08, 2007 39.49 41.85 39.28 39.94 2,973,203 +0.78(+1.99%)
Aug 07, 2007 38.54 39.71 38.18 39.16 3,275,850 -0.06(-0.16%)
Aug 06, 2007 39.08 39.58 38.20 39.22 2,714,441 +0.06(+0.16%)
Aug 03, 2007 39.28 39.72 39.07 39.16 2,156,443 -0.57(-1.42%)
Aug 02, 2007 39.32 39.93 39.01 39.72 1,896,317 +0.64(+1.65%)
Aug 01, 2007 39.62 40.42 38.76 39.08 4,633,367 +0.06(+0.16%)
Jul 31, 2007 40.24 40.52 39.01 39.02 3,243,922 -0.94(-2.36%)
Jul 30, 2007 40.02 40.17 39.10 39.96 3,366,637 +0.25(+0.63%)
Jul 27, 2007 40.97 40.99 39.68 39.71 3,302,527 -1.51(-3.66%)
Jul 26, 2007 42.69 42.69 40.51 41.22 3,026,119 -1.86(-4.32%)
Jul 25, 2007 42.45 43.91 41.84 43.08 2,592,189 -0.82(-1.86%)
Jul 24, 2007 44.08 44.47 43.68 43.90 1,107,424 -0.35(-0.78%)
Jul 23, 2007 44.14 44.55 44.10 44.24 930,350 +0.03(+0.07%)
Jul 20, 2007 45.13 45.13 44.06 44.21 1,134,191 -0.90(-2.00%)
Jul 19, 2007 44.73 45.16 44.71 45.12 747,180 +0.54(+1.22%)
Jul 18, 2007 44.66 44.88 44.14 44.58 961,777 +0.00(+0.00%)
Jul 17, 2007 45.11 45.14 44.54 44.58 1,382,678 -0.76(-1.68%)
Jul 16, 2007 44.10 45.44 44.10 45.34 1,347,199 +0.57(+1.28%)
Jul 13, 2007 44.52 44.97 44.49 44.76 570,879 +0.25(+0.57%)
Jul 12, 2007 44.17 44.51 43.86 44.51 968,383 +0.55(+1.25%)
Jul 11, 2007 43.37 44.17 43.31 43.96 916,739 +0.59(+1.36%)
Jul 10, 2007 43.79 43.87 43.34 43.37 632,190 -0.47(-1.08%)
Jul 09, 2007 44.22 44.45 43.62 43.84 884,812 -0.42(-0.94%)
Jul 06, 2007 44.21 44.44 43.76 44.26 862,043 -0.06(-0.12%)
Jul 05, 2007 43.15 44.44 42.75 44.32 2,119,555 +1.31(+3.05%)
Jul 03, 2007 43.10 43.28 42.90 43.00 311,261 -0.06(-0.15%)
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.