Skip to main content

Fidelity National Information Services (NY: FIS )

84.43 -0.61 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 29.25 29.80 29.25 29.77 2,509,684 +0.23(+0.77%)
Mar 28, 2008 30.20 30.20 29.45 29.55 1,025,414 -0.46(-1.53%)
Mar 27, 2008 30.63 30.80 29.83 30.01 2,703,339 -0.44(-1.44%)
Mar 26, 2008 31.09 31.09 30.24 30.45 2,467,412 -0.89(-2.84%)
Mar 25, 2008 31.55 31.80 31.22 31.34 7,901,561 -0.05(-0.15%)
Mar 24, 2008 30.44 31.52 30.33 31.38 1,984,006 +1.13(+3.74%)
Mar 21, 2008 29.66 30.25 29.38 30.25 2,418,095 +0.00(+0.00%)
Mar 20, 2008 29.66 30.25 29.38 30.25 2,418,095 +0.62(+2.11%)
Mar 19, 2008 29.08 30.32 28.47 29.63 5,125,527 +0.55(+1.88%)
Mar 18, 2008 28.86 29.09 28.48 29.08 3,517,811 +0.73(+2.59%)
Mar 17, 2008 28.89 29.21 27.89 28.35 3,076,268 -1.06(-3.61%)
Mar 14, 2008 30.41 30.45 29.11 29.41 2,520,829 -0.95(-3.14%)
Mar 13, 2008 30.10 30.55 29.69 30.36 2,237,397 -0.15(-0.49%)
Mar 12, 2008 30.87 31.02 30.42 30.51 1,318,122 -0.26(-0.84%)
Mar 11, 2008 30.59 30.77 30.09 30.77 1,959,832 +0.87(+2.92%)
Mar 10, 2008 30.47 30.70 29.78 29.89 1,824,923 -0.55(-1.82%)
Mar 07, 2008 31.11 31.15 30.11 30.45 2,371,899 -0.85(-2.72%)
Mar 06, 2008 32.09 32.13 31.28 31.30 1,474,690 -0.80(-2.48%)
Mar 05, 2008 31.98 32.65 31.93 32.09 2,045,050 +0.24(+0.76%)
Mar 04, 2008 31.70 32.01 31.47 31.85 1,101,125 -0.16(-0.51%)
Mar 03, 2008 32.29 32.40 31.72 32.01 1,188,353 -0.37(-1.16%)
Feb 29, 2008 32.78 32.94 32.23 32.39 1,759,575 -0.59(-1.80%)
Feb 28, 2008 32.79 33.05 32.49 32.98 1,443,720 -0.27(-0.82%)
Feb 27, 2008 32.85 33.46 32.85 33.26 1,254,700 +0.12(+0.35%)
Feb 26, 2008 32.95 33.47 32.62 33.14 1,347,008 +0.12(+0.35%)
Feb 25, 2008 32.55 33.07 32.26 33.02 1,043,944 +0.61(+1.88%)
Feb 22, 2008 32.63 32.63 31.82 32.41 1,072,879 -0.03(-0.10%)
Feb 21, 2008 32.58 32.84 32.25 32.44 1,263,168 +0.12(+0.36%)
Feb 20, 2008 31.58 32.41 31.30 32.33 1,599,302 +0.59(+1.87%)
Feb 19, 2008 32.67 32.88 31.58 31.73 2,412,884 -1.09(-3.31%)
Feb 18, 2008 31.63 32.83 31.50 32.82 0 +0.00(+0.00%)
Feb 15, 2008 31.63 32.83 31.50 32.82 1,973,322 +1.12(+3.55%)
Feb 14, 2008 31.73 32.05 31.03 31.69 6,358,157 -1.64(-4.92%)
Feb 13, 2008 33.58 33.66 33.15 33.33 2,049,676 +0.09(+0.28%)
Feb 12, 2008 32.86 33.43 32.64 33.24 1,610,696 +0.37(+1.12%)
Feb 11, 2008 32.44 33.11 32.38 32.87 1,434,819 +0.41(+1.25%)
Feb 08, 2008 32.69 33.05 32.25 32.47 1,950,383 -0.28(-0.86%)
Feb 07, 2008 32.74 32.94 32.32 32.75 1,945,799 -0.03(-0.10%)
Feb 06, 2008 33.21 34.01 32.76 32.78 2,377,645 -0.27(-0.80%)
Feb 05, 2008 33.43 33.65 32.64 33.05 1,696,686 -0.91(-2.69%)
Feb 04, 2008 33.98 34.00 33.55 33.96 2,440,685 +0.02(+0.05%)
Feb 01, 2008 33.05 34.22 32.85 33.94 2,967,630 +0.83(+2.50%)
Jan 31, 2008 31.90 33.34 31.90 33.12 2,184,099 +0.64(+1.97%)
Jan 30, 2008 32.93 32.98 32.34 32.48 2,738,735 -0.43(-1.30%)
Jan 29, 2008 32.38 33.28 32.22 32.90 3,087,597 +0.65(+2.01%)
Jan 28, 2008 30.96 32.31 30.96 32.26 2,609,037 +0.90(+2.86%)
Jan 25, 2008 31.54 32.13 31.07 31.36 2,779,357 -0.11(-0.35%)
Jan 24, 2008 30.73 31.54 30.38 31.47 2,880,142 +1.01(+3.33%)
Jan 23, 2008 29.15 30.50 28.41 30.45 5,374,998 +0.69(+2.33%)
Jan 22, 2008 28.92 30.14 28.92 29.76 1,919,443 -0.26(-0.86%)
Jan 21, 2008 29.77 30.43 29.48 30.02 0 +0.00(+0.00%)
Jan 18, 2008 29.77 30.43 29.48 30.02 3,654,329 +0.41(+1.37%)
Jan 17, 2008 29.27 29.73 29.21 29.61 4,023,160 +0.37(+1.28%)
Jan 16, 2008 28.95 29.65 28.74 29.24 3,258,807 +0.36(+1.24%)
Jan 15, 2008 29.58 29.71 28.83 28.88 2,941,014 -1.17(-3.90%)
Jan 14, 2008 29.30 30.18 28.59 30.05 4,098,382 +1.00(+3.44%)
Jan 11, 2008 29.18 29.65 28.82 29.05 2,922,927 -0.43(-1.46%)
Jan 10, 2008 29.87 30.32 29.34 29.48 2,549,651 -0.50(-1.67%)
Jan 09, 2008 29.55 30.09 29.44 29.98 1,832,383 +0.27(+0.89%)
Jan 08, 2008 30.23 30.73 29.64 29.71 2,988,774 -0.43(-1.42%)
Jan 07, 2008 31.27 31.32 29.98 30.14 4,073,667 -0.98(-3.16%)
Jan 04, 2008 31.53 31.76 30.95 31.12 2,792,523 -0.52(-1.65%)
Jan 03, 2008 31.52 31.78 31.35 31.65 1,652,584 +0.17(+0.55%)
Jan 02, 2008 32.33 32.82 31.44 31.48 2,518,796 -0.99(-3.05%)
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.