Advertisement
Advertisement
U.S. markets open in 9 hours 14 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Fidelity National Information Services, Inc. (FIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
100.51+0.63 (+0.63%)
At close: 04:03PM EDT
101.01 +0.50 (+0.50%)
After hours: 07:05PM EDT
Advertisement
Advertisement
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 2022100.82102.01100.25100.51100.514,595,500
Aug 10, 2022100.17101.1099.1899.8899.884,200,700
Aug 09, 202298.08100.6397.9998.0198.014,256,100
Aug 08, 202298.6999.6097.8598.0898.082,876,500
Aug 05, 202295.3798.3795.1497.3797.373,426,000
Aug 04, 2022100.65100.6595.5096.5796.578,663,800
Aug 03, 2022103.00105.16102.79104.13104.132,972,600
Aug 02, 2022102.25102.65101.48102.19102.191,980,400
Aug 01, 2022100.97104.24100.20103.29103.293,172,000
Jul 29, 2022101.20102.97100.73102.16102.163,186,200
Jul 28, 202299.28101.0098.06100.93100.932,561,400
Jul 27, 202297.4799.0597.0298.4398.433,732,200
Jul 26, 202298.5699.0896.3897.0997.094,143,900
Jul 25, 202299.2899.4297.4098.0698.062,396,300
Jul 22, 202298.9299.9698.4399.0299.021,790,100
Jul 21, 202297.3399.2197.2298.9198.912,091,600
Jul 20, 202297.1897.6696.3497.3697.362,221,700
Jul 19, 202295.4897.9495.2897.1097.102,085,700
Jul 18, 202296.0596.3494.0794.1694.161,676,000
Jul 15, 202294.1695.5093.5295.2295.223,335,700
Jul 14, 202291.0092.3990.3392.1792.173,418,200
Jul 13, 202292.1993.9391.7293.5893.582,226,800
Jul 12, 202293.4495.0293.4493.9993.991,983,900
Jul 11, 202293.3394.4492.8593.9793.972,605,900
Jul 08, 202293.4195.3293.1594.3894.382,166,700
Jul 07, 202295.1595.1592.6493.8693.863,342,800
Jul 06, 202295.2895.8993.9594.8294.823,050,800
Jul 05, 202292.0495.0791.3695.0095.003,489,500
Jul 01, 202291.2793.6491.1093.5893.582,957,700
Jun 30, 202292.6493.0589.9791.6791.673,689,300
Jun 29, 202294.2794.7993.1694.5794.572,722,700
Jun 28, 202297.4799.1494.0094.2794.272,730,500
Jun 27, 202298.5098.5095.8996.7496.742,626,800
Jun 24, 202294.3298.9194.0398.6398.633,907,200
Jun 23, 202292.7293.5691.4092.9392.933,595,700
Jun 22, 202291.4093.2390.5092.0792.072,621,900
Jun 21, 202293.5594.3191.7992.9792.973,454,400
Jun 17, 202290.5092.7190.4391.8491.846,834,400
Jun 16, 202293.0093.4390.2590.7090.704,840,300
Jun 15, 202296.3396.6593.8595.4795.474,435,500
Jun 14, 202295.0097.2894.9995.2595.254,450,500
Jun 13, 202296.4496.8894.3394.9694.964,360,000
Jun 10, 202297.9998.9796.2997.8097.802,924,000
Jun 09, 2022102.43102.5699.7299.7499.742,148,900
Jun 09, 20220.47 Dividend
Jun 08, 2022104.36105.24103.23103.76103.292,035,300
Jun 07, 2022103.97105.72103.31104.57104.103,223,400
Jun 06, 2022105.00106.65104.70105.30104.822,375,800
Jun 03, 2022105.35105.35103.45103.82103.352,847,900
Jun 02, 2022103.65106.20101.64106.19105.713,066,800
Jun 01, 2022105.73105.83102.88103.22102.753,056,500
May 31, 2022104.87105.00103.52104.50104.036,127,200
May 27, 2022104.36105.53104.00105.16104.683,102,400
May 26, 2022102.97105.55102.01104.20103.732,947,400
May 25, 202299.86101.7099.61101.39100.933,084,900
May 24, 2022100.54101.0998.08100.51100.053,245,700
May 23, 2022100.29102.3599.60101.71101.252,603,700
May 20, 202298.5699.8396.9499.6899.233,195,200
May 19, 202295.8498.9395.4597.1796.732,046,300
May 18, 202297.2798.7796.4396.7396.293,042,700
May 17, 202298.2198.8596.2298.3097.853,022,600
May 16, 202295.4696.8195.1296.3095.862,228,400
May 13, 202295.3497.2894.9696.5096.062,371,700
May 12, 202292.7394.3891.6893.9593.523,506,000
May 11, 202293.9597.0093.0693.4593.034,061,800
May 10, 202295.9996.8093.1794.7494.312,712,900
May 09, 202296.8997.4293.9394.5494.115,011,500
May 06, 2022100.29100.2997.3398.2797.824,569,500
May 05, 2022102.15103.2598.89100.60100.144,949,100
May 04, 2022100.37104.7099.24104.30103.834,194,200
May 03, 2022101.25102.8796.9299.6399.184,637,100
May 02, 202298.7199.3295.1897.5097.064,716,000
Apr 29, 2022102.20103.1098.7499.1598.703,538,500
Apr 28, 2022100.65104.62100.00103.79103.324,328,500
Apr 27, 202295.5099.6895.2898.8498.394,620,200
Apr 26, 202298.1298.2395.2495.2794.844,352,300
Apr 25, 2022100.02100.2496.9299.2298.775,036,300
Apr 22, 2022102.15103.0599.7999.9799.523,939,400
Apr 21, 2022104.91105.13102.56103.00102.533,447,800
Apr 20, 2022104.64105.28102.65103.00102.532,933,200
Apr 19, 2022102.59105.22102.49104.89104.412,891,100
Apr 18, 2022102.12103.92101.49102.48102.022,349,700
Apr 14, 2022101.86103.54101.57102.45101.993,085,700
Apr 13, 2022101.39102.57100.94101.50101.043,040,100
Apr 12, 2022102.01102.83101.13101.94101.484,368,900
Apr 11, 2022101.28102.89101.24101.92101.462,408,400
Apr 08, 2022100.95103.26100.59102.03101.573,405,900
Apr 07, 2022100.94102.6899.60101.53101.073,439,400
Apr 06, 2022102.52102.93101.32101.56101.103,562,600
Apr 05, 2022102.95104.92102.37103.56103.093,867,800
Apr 04, 2022103.32104.34102.92103.26102.793,543,800
Apr 01, 2022100.66103.64100.47103.37102.903,719,500
Mar 31, 2022101.02101.99100.22100.4299.974,133,300
Mar 30, 2022101.03102.23100.24101.02100.563,915,300
Mar 29, 202298.17102.9898.17101.99101.536,208,000
Mar 28, 202296.9997.7696.5597.6597.213,623,900
Mar 25, 202296.5497.8295.8997.4597.012,865,800
Mar 24, 202295.9096.8295.2696.4195.972,320,900
Mar 23, 202295.5096.6894.9195.4395.002,125,900
Mar 22, 202295.7298.4295.7296.9396.492,314,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement