U.S. Markets open in 7 hrs 19 mins

Fidelity National Information Services, Inc. (FIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
149.99-0.15 (-0.10%)
At close: 4:04PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 2021------
Apr 14, 2021149.77150.95148.26149.99149.991,647,800
Apr 13, 2021149.75150.50149.52150.14150.141,782,600
Apr 12, 2021149.35150.34148.91150.07150.072,112,700
Apr 09, 2021148.95149.97148.47149.93149.932,639,200
Apr 08, 2021147.17150.00147.10148.88148.884,535,500
Apr 07, 2021145.59147.32145.59146.88146.882,676,400
Apr 06, 2021145.01146.07144.36145.48145.482,559,900
Apr 05, 2021145.00146.81144.28146.07146.072,401,400
Apr 01, 2021141.63144.09140.64144.05144.052,824,100
Mar 31, 2021142.53143.39140.52140.61140.613,237,400
Mar 30, 2021144.93145.20142.21142.51142.512,705,700
Mar 29, 2021144.74145.55142.74143.97143.973,098,100
Mar 26, 2021142.87146.55142.58146.42146.423,643,400
Mar 25, 2021143.00143.66142.05142.82142.822,936,700
Mar 24, 2021142.08144.22142.01143.40143.402,365,300
Mar 23, 2021141.25142.95141.11142.03142.032,256,900
Mar 22, 2021141.56142.60140.60141.18141.182,208,600
Mar 19, 2021143.36144.09141.62141.74141.743,778,100
Mar 18, 2021143.29144.92142.72143.42143.422,309,500
Mar 17, 2021145.96147.06144.69144.92144.922,811,800
Mar 16, 2021145.89146.27144.45145.84145.842,496,900
Mar 15, 2021146.18146.92144.71145.75145.752,232,600
Mar 12, 2021145.00146.54144.29146.29146.292,566,700
Mar 11, 2021146.00147.92145.04145.06145.063,615,000
Mar 11, 20210.39 Dividend
Mar 10, 2021143.18145.57141.83145.52145.134,028,900
Mar 09, 2021145.37146.29142.73142.84142.463,961,800
Mar 08, 2021142.57146.66141.81144.52144.135,506,400
Mar 05, 2021138.84141.91137.36141.14140.765,338,300
Mar 04, 2021139.05139.68135.59136.93136.565,527,100
Mar 03, 2021138.46139.61137.68138.93138.563,516,300
Mar 02, 2021138.32140.07137.61138.93138.564,389,600
Mar 01, 2021139.88141.20138.67139.60139.233,529,800
Feb 26, 2021139.30139.69136.78138.00137.634,181,800
Feb 25, 2021138.43140.99138.00138.81138.444,656,200
Feb 24, 2021136.58141.00136.06139.44139.076,780,400
Feb 23, 2021135.71138.70135.30136.72136.355,472,000
Feb 22, 2021131.68136.03129.55135.53135.174,368,400
Feb 19, 2021134.29134.53130.90130.99130.645,532,700
Feb 18, 2021131.97135.00131.97134.26133.902,736,300
Feb 17, 2021133.08133.62130.69132.99132.632,604,600
Feb 16, 2021136.24136.27132.40133.11132.755,258,700
Feb 12, 2021135.22136.63134.68135.60135.244,128,200
Feb 11, 2021133.77135.50133.07135.15134.794,044,900
Feb 10, 2021133.50133.98131.42133.36133.004,995,200
Feb 09, 2021127.00133.68125.61132.87132.517,568,000
Feb 08, 2021133.28134.24131.55133.43133.073,690,700
Feb 05, 2021133.33134.61131.71132.23131.882,829,900
Feb 04, 2021132.40134.12132.16132.78132.422,214,200
Feb 03, 2021130.06133.37130.06131.57131.222,480,500
Feb 02, 2021130.55134.97130.00132.32131.974,846,900
Feb 01, 2021126.64130.26126.00129.23128.886,556,100
Jan 29, 2021125.25125.49123.13123.46123.134,543,700
Jan 28, 2021123.44127.26122.66125.32124.984,705,900
Jan 27, 2021126.71126.95121.88122.53122.206,258,900
Jan 26, 2021128.58129.72126.54128.16127.824,343,000
Jan 25, 2021128.88129.54125.88127.81127.475,320,100
Jan 22, 2021132.68132.92129.06129.08128.735,505,000
Jan 21, 2021130.75134.00130.50133.60133.244,439,400
Jan 20, 2021128.62131.60127.56131.09130.743,646,800
Jan 19, 2021130.35130.84127.94128.06127.723,886,500
Jan 15, 2021128.56130.42126.00129.73129.386,515,200
Jan 14, 2021131.44131.47128.79129.19128.8411,781,500
Jan 13, 2021134.12135.26130.79130.94130.597,738,700
Jan 12, 2021136.06136.90132.86133.63133.273,783,900
Jan 11, 2021136.89139.68135.82136.06135.704,036,200
Jan 08, 2021135.32138.72135.32138.66138.296,412,400
Jan 07, 2021137.56138.99135.47135.77135.414,984,000
Jan 06, 2021136.88139.62135.58137.99137.623,966,900
Jan 05, 2021139.70140.68136.44136.68136.313,532,700
Jan 04, 2021141.46141.86138.19139.91139.544,078,900
Dec 31, 2020139.51141.72139.51141.46141.082,696,500
Dec 30, 2020141.76141.85139.44139.53139.162,279,600
Dec 29, 2020141.71142.50140.81141.29140.912,890,800
Dec 28, 2020140.50140.99139.25140.28139.903,389,400
Dec 24, 2020134.63141.79134.51140.79140.416,349,900
Dec 23, 2020135.41135.58133.95134.71134.355,749,200
Dec 22, 2020140.11140.17134.60134.81134.455,573,000
Dec 21, 2020142.31142.98135.95139.91139.546,277,100
Dec 18, 2020145.76146.92144.05145.22144.834,727,800
Dec 17, 2020144.27146.54143.97145.97145.582,126,100
Dec 16, 2020142.53145.55141.00143.60143.224,472,500
Dec 15, 2020145.07145.74143.31145.09144.703,015,300
Dec 14, 2020147.82148.14144.02144.22143.834,316,500
Dec 11, 2020145.83148.25145.83147.82147.422,044,100
Dec 11, 20200.35 Dividend
Dec 10, 2020147.93149.03146.46147.47146.732,381,500
Dec 09, 2020151.17151.17146.77147.77147.024,007,600
Dec 08, 2020150.72151.37149.69151.18150.421,879,600
Dec 07, 2020150.60151.61149.77150.56149.803,104,700
Dec 04, 2020147.83149.95147.40149.86149.102,090,600
Dec 03, 2020148.68149.14146.64147.28146.542,608,300
Dec 02, 2020150.38150.53147.82148.59147.842,962,400
Dec 01, 2020149.72151.33149.15150.38149.623,466,500
Nov 30, 2020147.00148.50145.18148.41147.664,582,500
Nov 27, 2020148.83149.71147.71148.28147.531,990,400
Nov 25, 2020148.25148.65145.98147.97147.221,689,000
Nov 24, 2020146.23149.44145.43148.92148.172,959,600
Nov 23, 2020144.66146.36144.15145.32144.592,370,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...