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 (%)
Mar 31, 2006 31.85 32.13 31.38 32.03 1,006,779 +0.30(+0.95%)
Mar 30, 2006 31.73 31.83 31.45 31.73 849,173 -0.07(-0.22%)
Mar 29, 2006 32.02 32.02 31.52 31.80 1,089,316 -0.27(-0.84%)
Mar 28, 2006 31.72 32.26 31.65 32.07 2,837,919 +0.47(+1.50%)
Mar 27, 2006 31.55 31.61 31.21 31.60 851,325 -0.05(-0.15%)
Mar 24, 2006 31.60 31.69 31.47 31.65 658,780 +0.09(+0.28%)
Mar 23, 2006 31.72 31.72 31.44 31.56 575,862 -0.11(-0.35%)
Mar 22, 2006 31.53 31.86 31.47 31.67 516,998 +0.06(+0.20%)
Mar 21, 2006 31.83 31.95 31.24 31.61 811,449 -0.14(-0.45%)
Mar 20, 2006 31.65 31.83 31.36 31.75 542,949 +0.06(+0.20%)
Mar 17, 2006 31.56 31.92 31.28 31.68 793,219 +0.28(+0.91%)
Mar 16, 2006 31.52 31.52 31.33 31.40 758,027 -0.16(-0.50%)
Mar 15, 2006 31.40 31.58 31.24 31.56 652,577 +0.12(+0.38%)
Mar 14, 2006 31.48 31.57 31.07 31.44 380,532 -0.12(-0.38%)
Mar 13, 2006 31.48 31.93 31.46 31.56 553,076 +0.12(+0.38%)
Mar 10, 2006 31.41 31.44 31.12 31.44 597,256 +0.06(+0.20%)
Mar 09, 2006 31.39 31.51 31.17 31.38 994,879 +0.02(+0.08%)
Mar 08, 2006 31.57 31.59 31.13 31.35 978,296 -0.24(-0.75%)
Mar 07, 2006 31.76 31.87 31.50 31.59 699,415 -0.21(-0.67%)
Mar 06, 2006 31.68 31.82 31.32 31.80 541,177 +0.08(+0.25%)
Mar 03, 2006 31.76 32.02 31.68 31.72 487,755 -0.13(-0.42%)
Mar 02, 2006 31.48 31.98 31.35 31.86 806,385 +0.26(+0.83%)
Mar 01, 2006 31.36 31.61 31.25 31.60 725,113 +0.28(+0.88%)
Feb 28, 2006 30.89 31.56 30.97 31.32 3,247,441 +0.43(+1.41%)
Feb 27, 2006 30.48 31.04 30.48 30.89 1,436,176 +0.39(+1.30%)
Feb 24, 2006 30.48 30.60 30.44 30.49 395,597 -0.12(-0.39%)
Feb 23, 2006 30.63 30.76 30.57 30.61 433,701 -0.12(-0.39%)
Feb 22, 2006 30.60 30.84 30.49 30.73 463,956 +0.13(+0.41%)
Feb 21, 2006 31.15 31.19 30.50 30.60 986,777 -0.39(-1.25%)
Feb 17, 2006 31.16 31.42 30.96 30.99 1,287,938 -0.16(-0.51%)
Feb 16, 2006 29.82 31.58 29.82 31.15 3,576,198 +2.26(+7.82%)
Feb 15, 2006 29.54 29.56 28.64 28.89 1,434,657 -0.55(-1.88%)
Feb 14, 2006 29.48 29.60 29.19 29.44 838,539 +0.02(+0.05%)
Feb 13, 2006 30.22 30.22 29.35 29.43 1,330,725 +0.02(+0.08%)
Feb 10, 2006 29.62 29.69 29.35 29.40 534,087 +0.09(+0.32%)
Feb 09, 2006 29.50 30.13 29.23 29.31 1,250,973 -0.37(-1.25%)
Feb 08, 2006 29.93 30.14 29.35 29.68 3,909,133 -0.25(-0.84%)
Feb 07, 2006 30.10 30.44 29.80 29.93 1,002,854 -0.62(-2.02%)
Feb 06, 2006 30.41 30.83 30.33 30.55 943,736 -0.22(-0.72%)
Feb 03, 2006 30.27 31.12 30.27 30.77 1,553,272 -0.17(-0.56%)
Feb 02, 2006 31.19 31.19 30.86 30.94 506,997 -0.24(-0.79%)
Feb 01, 2006 32.78 32.78 31.01 31.19 1,742,906 -3.14(-9.14%)
Jan 31, 2006 34.28 34.43 33.92 34.32 7,071,126 +0.07(+0.21%)
Jan 30, 2006 34.59 34.77 33.85 34.25 2,090,145 -0.32(-0.94%)
Jan 27, 2006 34.77 35.11 34.53 34.58 659,159 -0.31(-0.88%)
Jan 26, 2006 34.62 35.20 34.39 34.88 1,912,791 +0.18(+0.52%)
Jan 25, 2006 34.51 34.73 34.37 34.70 484,717 +0.08(+0.23%)
Jan 24, 2006 34.39 34.75 34.39 34.62 777,269 +0.26(+0.76%)
Jan 23, 2006 34.06 34.41 33.99 34.36 867,402 +0.28(+0.81%)
Jan 20, 2006 34.36 34.43 33.88 34.09 2,817,411 -0.45(-1.30%)
Jan 19, 2006 33.97 34.68 33.93 34.54 908,924 +0.57(+1.67%)
Jan 18, 2006 33.65 34.02 33.54 33.97 2,278,386 -0.08(-0.23%)
Jan 17, 2006 33.98 34.18 33.82 34.05 358,252 -0.13(-0.39%)
Jan 13, 2006 34.09 34.79 33.79 34.18 1,107,165 +0.17(+0.51%)
Jan 12, 2006 34.17 34.36 33.83 34.01 842,590 -0.32(-0.92%)
Jan 11, 2006 34.36 34.47 34.14 34.32 598,775 +0.04(+0.12%)
Jan 10, 2006 33.77 34.36 33.77 34.28 619,663 +0.43(+1.28%)
Jan 09, 2006 33.49 34.19 33.49 33.85 955,636 +0.30(+0.89%)
Jan 06, 2006 33.83 33.84 33.25 33.55 708,783 -0.28(-0.82%)
Jan 05, 2006 32.39 34.07 32.23 33.83 1,118,305 +1.40(+4.31%)
Jan 04, 2006 32.37 32.81 32.22 32.43 1,278,696 +0.01(+0.02%)
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.