FIS - Fidelity National Information Services, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201794.3795.2194.2994.8194.81652,400
Oct 17, 201795.2495.2494.1394.3894.38964,000
Oct 16, 201795.0695.2794.7695.2195.211,019,500
Oct 13, 201794.9095.1494.6494.9694.961,042,800
Oct 12, 201794.5694.9994.4294.6194.611,051,600
Oct 11, 201794.5894.7294.3494.6494.64858,600
Oct 10, 201794.5194.9594.3294.6194.611,332,000
Oct 09, 201794.0094.4593.8194.3594.35742,000
Oct 06, 201793.7693.9993.5093.9193.911,380,400
Oct 05, 201793.9193.9593.3693.8293.82733,100
Oct 04, 201793.4493.9493.2793.7193.711,107,200
Oct 03, 201793.3393.5993.0693.4093.40519,800
Oct 02, 201793.4693.8693.1493.3393.33867,500
Sep 29, 201793.3693.6593.0093.3993.391,076,600
Sep 28, 201792.5793.3992.5293.3493.34891,400
Sep 27, 201792.9893.4592.7893.0093.00955,500
Sep 26, 201792.9393.1792.5192.6592.65933,100
Sep 25, 201793.0593.2192.1492.8392.831,362,000
Sep 22, 201792.6893.1292.5493.0593.05968,900
Sep 21, 201792.6792.9392.3592.7292.72849,200
Sep 20, 201792.8793.1392.1892.8092.801,136,600
Sep 19, 201793.4793.6892.6692.7792.771,272,300
Sep 18, 201792.1993.6192.1093.5493.542,223,400
Sep 15, 201792.0692.3391.7292.0192.012,102,100
Sep 14, 201792.1092.4891.7892.1192.11997,100
Sep 14, 20170.29 Dividend
Sep 13, 201793.0893.1892.4192.4292.13874,200
Sep 12, 201793.5093.7392.9593.3393.04771,800
Sep 11, 201792.8093.3992.4893.3993.101,101,100
Sep 08, 201792.5192.7292.1392.3092.011,060,400
Sep 07, 201792.6592.8492.2392.5392.24956,800
Sep 06, 201792.3992.6191.8692.4792.18966,500
Sep 05, 201792.1092.3291.7092.2191.92905,200
Sep 01, 201793.1593.2991.9992.3492.051,022,200
Aug 31, 201792.7293.0692.4992.9292.631,430,400
Aug 30, 201791.9592.4991.7292.3992.10883,000
Aug 29, 201791.3492.2391.2891.9491.65930,600
Aug 28, 201791.6491.8691.3691.7991.50671,600
Aug 25, 201791.5991.7591.1891.3491.05830,400
Aug 24, 201791.5891.5891.0591.2590.961,185,200
Aug 23, 201791.3591.4991.0591.3491.05976,200
Aug 22, 201791.1391.6690.8891.5891.291,218,500
Aug 21, 201789.8390.9089.8090.8690.571,377,700
Aug 18, 201789.5090.1388.9789.8389.553,093,600
Aug 17, 201791.4491.5389.5089.5789.291,183,400
Aug 16, 201790.1791.9390.0091.4591.161,508,700
Aug 15, 201790.4790.8890.4390.6690.38842,800
Aug 14, 201790.0090.6189.8490.4590.17726,100
Aug 11, 201789.0689.6489.0489.2288.94780,600
Aug 10, 201789.2789.7389.0589.2688.981,637,800
Aug 09, 201789.4489.6389.1189.3989.111,140,400
Aug 08, 201790.4390.6689.9089.9989.71953,300
Aug 07, 201790.1990.6090.1790.5590.272,385,500
Aug 04, 201790.6290.8789.9990.3790.092,748,900
Aug 03, 201791.0691.5289.8590.4190.132,176,200
Aug 02, 201791.9092.7890.8991.2490.952,262,600
Aug 01, 201791.7191.9091.2491.8791.581,949,500
Jul 31, 201791.1891.5690.9991.2290.931,849,200
Jul 28, 201791.0091.1390.3390.8390.541,330,200
Jul 27, 201790.9291.0690.2591.0590.762,895,200
Jul 26, 201790.0090.6989.7190.6990.411,120,500
Jul 25, 201790.0990.2289.5789.7089.421,297,800
Jul 24, 201789.9990.2989.3890.1289.84958,500
Jul 21, 201789.7890.2589.7690.0089.721,033,400
Jul 20, 201789.8590.1189.5589.8189.531,476,400
Jul 19, 201789.9090.2789.6589.8789.591,272,400
Jul 18, 201789.5489.8589.1989.8589.57949,300
Jul 17, 201789.6289.7589.3189.6389.351,149,300
Jul 14, 201789.5089.7789.2689.5889.301,142,300
Jul 13, 201788.8789.3588.4689.2588.971,726,000
Jul 12, 201788.0088.6687.9488.6088.321,803,600
Jul 11, 201787.2887.8987.0187.8287.541,971,800
Jul 10, 201786.8187.5486.4987.3087.031,486,400
Jul 07, 201785.7786.9585.7786.7886.511,808,800
Jul 06, 201785.8085.8485.2385.5585.281,521,400
Jul 05, 201785.6786.3285.4586.1185.841,646,100
Jul 03, 201785.7186.0885.3685.4585.18826,300
Jun 30, 201785.0085.7584.8085.4085.131,470,900
Jun 29, 201785.7485.8483.9984.8184.541,511,700
Jun 28, 201785.5386.0784.7885.9885.711,132,100
Jun 27, 201784.7485.6184.4885.2284.951,937,200
Jun 26, 201785.0785.1384.3884.9084.631,117,700
Jun 23, 201784.8985.1184.4784.8484.571,351,800
Jun 22, 201785.0185.2184.4484.8684.59846,800
Jun 21, 201785.2485.5184.7084.9984.721,152,300
Jun 20, 201784.8885.2784.6285.1584.882,021,700
Jun 19, 201785.5185.6384.5785.0784.801,563,100
Jun 16, 201786.0086.3185.0085.1984.922,316,400
Jun 15, 201785.2086.2684.6686.0385.761,922,500
Jun 14, 201785.8986.2985.2485.7385.461,516,500
Jun 14, 20170.29 Dividend
Jun 13, 201785.0785.9985.0785.7485.181,452,900
Jun 12, 201784.3684.9383.3684.9384.381,918,100
Jun 09, 201785.3085.6483.9484.6184.061,309,600
Jun 08, 201786.5586.6384.8585.2984.732,022,300
Jun 07, 201786.4286.6486.1286.5585.991,112,600
Jun 06, 201786.0286.8386.0286.2585.691,091,800
Jun 05, 201786.6786.9986.4986.5585.991,169,100
Jun 02, 201786.6987.3286.3986.6786.111,360,000
Jun 01, 201785.8786.7785.8786.7786.211,628,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...