Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fidelity National Information Services (NY: FIS )

84.06 -0.35 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2006 30.52 31.18 30.60 30.95 3,286,586 +0.43(+1.41%)
Feb 27, 2006 30.12 30.68 30.12 30.52 1,453,487 +0.39(+1.30%)
Feb 24, 2006 30.11 30.24 30.08 30.13 400,365 -0.12(-0.39%)
Feb 23, 2006 30.27 30.39 30.21 30.25 438,929 -0.12(-0.39%)
Feb 22, 2006 30.24 30.47 30.13 30.36 469,549 +0.12(+0.41%)
Feb 21, 2006 30.78 30.82 30.14 30.24 998,672 -0.38(-1.25%)
Feb 17, 2006 30.79 31.04 30.59 30.62 1,303,462 -0.16(-0.51%)
Feb 16, 2006 29.47 31.21 29.47 30.78 3,619,306 +2.23(+7.82%)
Feb 15, 2006 29.19 29.21 28.29 28.54 1,451,950 -0.55(-1.88%)
Feb 14, 2006 29.13 29.25 28.84 29.09 848,647 +0.02(+0.05%)
Feb 13, 2006 29.86 29.86 29.00 29.07 1,346,766 +0.02(+0.08%)
Feb 10, 2006 29.27 29.33 29.00 29.05 540,525 +0.09(+0.32%)
Feb 09, 2006 29.15 29.77 28.88 28.96 1,266,052 -0.37(-1.25%)
Feb 08, 2006 29.57 29.78 29.00 29.32 3,956,254 -0.25(-0.84%)
Feb 07, 2006 29.74 30.08 29.45 29.57 1,014,943 -0.61(-2.02%)
Feb 06, 2006 30.05 30.46 29.96 30.18 955,112 -0.22(-0.72%)
Feb 03, 2006 29.91 30.75 29.91 30.40 1,571,996 -0.17(-0.56%)
Feb 02, 2006 30.82 30.82 30.49 30.57 513,108 -0.24(-0.79%)
Feb 01, 2006 32.39 32.39 30.64 30.82 1,763,915 -3.10(-9.14%)
Jan 31, 2006 33.87 34.02 33.52 33.91 7,156,362 +0.07(+0.21%)
Jan 30, 2006 34.18 34.36 33.45 33.84 2,115,340 -0.32(-0.94%)
Jan 27, 2006 34.36 34.69 34.12 34.16 667,105 -0.30(-0.88%)
Jan 26, 2006 34.21 34.78 33.98 34.47 1,935,848 +0.18(+0.52%)
Jan 25, 2006 34.10 34.32 33.96 34.29 490,560 +0.08(+0.23%)
Jan 24, 2006 33.98 34.34 33.98 34.21 786,638 +0.26(+0.76%)
Jan 23, 2006 33.66 34.00 33.59 33.95 877,858 +0.27(+0.81%)
Jan 20, 2006 33.95 34.02 33.48 33.68 2,851,373 -0.44(-1.30%)
Jan 19, 2006 33.56 34.27 33.52 34.12 919,880 +0.56(+1.67%)
Jan 18, 2006 33.25 33.61 33.14 33.56 2,305,850 -0.08(-0.23%)
Jan 17, 2006 33.58 33.77 33.41 33.64 362,571 -0.13(-0.39%)
Jan 13, 2006 33.68 34.37 33.39 33.77 1,120,511 +0.17(+0.51%)
Jan 12, 2006 33.76 33.95 33.42 33.60 852,747 -0.31(-0.92%)
Jan 11, 2006 33.95 34.05 33.73 33.91 605,993 +0.04(+0.12%)
Jan 10, 2006 33.37 33.95 33.37 33.88 627,132 +0.43(+1.28%)
Jan 09, 2006 33.09 33.78 33.09 33.45 967,155 +0.30(+0.89%)
Jan 06, 2006 33.42 33.44 32.85 33.15 717,327 -0.27(-0.82%)
Jan 05, 2006 32.00 33.66 31.85 33.42 1,131,786 +1.38(+4.31%)
Jan 04, 2006 31.99 32.42 31.84 32.04 1,294,110 +0.01(+0.02%)
Jan 03, 2006 31.80 32.03 31.35 32.03 632,257 +0.37(+1.18%)
Dec 30, 2005 31.38 31.66 31.26 31.66 202,168 +0.16(+0.50%)
Dec 29, 2005 31.51 31.78 31.43 31.50 95,959 +0.04(+0.12%)
Dec 28, 2005 31.21 31.55 31.14 31.46 296,590 -0.29(-0.91%)
Dec 23, 2005 31.63 31.80 31.42 31.75 125,042 +0.12(+0.37%)
Dec 22, 2005 31.32 31.74 31.31 31.64 181,029 +0.31(+1.00%)
Dec 21, 2005 31.48 31.78 31.27 31.32 423,170 -0.09(-0.27%)
Dec 20, 2005 30.95 31.54 30.69 31.41 1,271,818 +0.54(+1.74%)
Dec 19, 2005 31.07 31.07 30.71 30.87 618,421 -0.30(-0.98%)
Dec 16, 2005 31.49 31.56 30.84 31.17 1,131,914 -0.36(-1.14%)
Dec 15, 2005 31.59 31.65 31.34 31.53 540,397 -0.03(-0.10%)
Dec 14, 2005 31.32 31.61 31.22 31.56 551,159 +0.30(+0.95%)
Dec 13, 2005 31.20 31.43 31.15 31.27 253,159 +0.02(+0.07%)
Dec 12, 2005 31.30 31.54 31.13 31.24 438,672 +0.01(+0.02%)
Dec 09, 2005 31.04 31.38 30.82 31.24 612,911 +0.18(+0.58%)
Dec 08, 2005 31.42 31.46 30.82 31.06 471,214 -0.30(-0.95%)
Dec 07, 2005 31.92 32.00 31.32 31.35 402,031 -0.62(-1.95%)
Dec 06, 2005 31.89 32.18 31.83 31.98 733,726 +0.16(+0.52%)
Dec 05, 2005 31.79 31.88 31.39 31.81 365,646 -0.01(-0.02%)
Dec 02, 2005 31.55 31.85 31.53 31.82 439,185 +0.23(+0.72%)
Dec 01, 2005 31.52 31.63 31.35 31.60 544,881 +0.21(+0.67%)
Nov 30, 2005 31.74 31.81 31.27 31.39 494,531 -0.44(-1.37%)
Nov 29, 2005 31.57 32.17 31.51 31.82 817,899 +0.39(+1.24%)
Nov 28, 2005 31.64 31.67 31.26 31.43 294,541 -0.16(-0.49%)
Nov 25, 2005 31.99 31.99 31.43 31.59 196,403 -0.40(-1.24%)
Nov 23, 2005 31.98 32.05 31.81 31.99 277,373 -0.03(-0.10%)
Nov 22, 2005 32.15 32.15 31.75 32.02 610,605 -0.12(-0.36%)
Nov 21, 2005 31.96 32.16 31.81 32.13 584,470 -0.09(-0.29%)
Nov 18, 2005 31.97 32.23 31.81 32.23 767,164 +0.32(+1.00%)
Nov 17, 2005 31.07 32.08 31.07 31.91 853,900 +0.93(+3.00%)
Nov 16, 2005 31.07 31.17 30.60 30.98 560,768 -0.12(-0.40%)
Nov 15, 2005 30.75 31.38 30.64 31.10 1,018,274 +0.42(+1.37%)
Nov 14, 2005 30.52 30.69 30.36 30.68 412,024 +0.24(+0.79%)
Nov 11, 2005 29.97 30.68 29.96 30.44 665,439 +0.41(+1.38%)
Nov 10, 2005 30.11 30.12 29.80 30.03 1,135,757 -0.02(-0.05%)
Nov 09, 2005 30.11 30.49 29.77 30.04 724,501 +0.00(+0.00%)
Nov 08, 2005 30.55 30.59 30.01 30.04 817,130 -0.43(-1.41%)
Nov 07, 2005 30.01 31.01 29.95 30.47 1,368,930 +0.52(+1.75%)
Nov 04, 2005 29.93 30.27 29.57 29.95 805,728 +0.09(+0.29%)
Nov 03, 2005 29.75 29.88 29.64 29.86 377,304 +0.19(+0.63%)
Nov 02, 2005 29.23 29.71 29.11 29.68 718,608 +0.39(+1.33%)
Nov 01, 2005 29.27 29.35 28.96 29.29 425,732 +0.05(+0.16%)
Oct 31, 2005 28.87 29.78 28.86 29.24 2,184,652 +0.44(+1.52%)
Oct 28, 2005 28.73 29.19 28.54 28.80 1,013,534 +0.15(+0.52%)
Oct 27, 2005 29.19 29.19 28.43 28.65 581,907 -0.50(-1.71%)
Oct 26, 2005 30.05 30.05 29.15 29.15 1,092,454 -0.20(-0.67%)
Oct 25, 2005 29.07 29.89 28.97 29.35 1,253,497 +0.16(+0.53%)
Oct 24, 2005 29.17 29.31 28.76 29.19 688,757 +0.01(+0.03%)
Oct 21, 2005 29.23 29.30 29.01 29.18 405,490 +0.14(+0.48%)
Oct 20, 2005 29.59 29.65 28.97 29.04 404,721 -0.58(-1.95%)
Oct 19, 2005 29.05 29.68 28.71 29.62 488,766 +0.45(+1.55%)
Oct 18, 2005 29.60 29.74 29.03 29.17 461,861 -0.41(-1.40%)
Oct 17, 2005 29.64 29.68 28.96 29.58 396,650 -0.05(-0.18%)
Oct 14, 2005 29.39 29.82 29.04 29.64 744,616 +0.16(+0.56%)
Oct 13, 2005 29.43 29.55 29.16 29.47 1,153,181 -0.11(-0.37%)
Oct 12, 2005 29.66 29.91 28.77 29.58 940,507 -0.08(-0.26%)
Oct 11, 2005 30.01 30.16 29.50 29.66 848,263 -0.26(-0.86%)
Oct 10, 2005 30.50 30.55 29.89 29.92 488,382 -0.60(-1.97%)
Oct 07, 2005 30.53 30.66 30.17 30.52 451,996 +0.08(+0.26%)
Oct 06, 2005 30.97 31.00 29.95 30.44 1,042,744 -0.47(-1.52%)
Oct 05, 2005 31.07 31.28 30.91 30.91 1,107,443 -0.23(-0.75%)
Oct 04, 2005 31.24 31.28 31.07 31.14 916,165 -0.08(-0.25%)
Oct 03, 2005 31.24 31.46 31.11 31.22 696,316 -0.02(-0.05%)
Sep 30, 2005 31.34 31.35 30.89 31.24 1,183,417 -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.