U.S. Markets open in 7 hrs 19 mins
S&P Futures
4,126.00+8.00(+0.19%)Dow Futures
33,694.00+70.00(+0.21%)Nasdaq Futures
13,828.00+29.25(+0.21%)
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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 15, 2021 | - | - | - | - | - | - |
| Apr 14, 2021 | 149.77 | 150.95 | 148.26 | 149.99 | 149.99 | 1,647,800 |
| Apr 13, 2021 | 149.75 | 150.50 | 149.52 | 150.14 | 150.14 | 1,782,600 |
| Apr 12, 2021 | 149.35 | 150.34 | 148.91 | 150.07 | 150.07 | 2,112,700 |
| Apr 09, 2021 | 148.95 | 149.97 | 148.47 | 149.93 | 149.93 | 2,639,200 |
| Apr 08, 2021 | 147.17 | 150.00 | 147.10 | 148.88 | 148.88 | 4,535,500 |
| Apr 07, 2021 | 145.59 | 147.32 | 145.59 | 146.88 | 146.88 | 2,676,400 |
| Apr 06, 2021 | 145.01 | 146.07 | 144.36 | 145.48 | 145.48 | 2,559,900 |
| Apr 05, 2021 | 145.00 | 146.81 | 144.28 | 146.07 | 146.07 | 2,401,400 |
| Apr 01, 2021 | 141.63 | 144.09 | 140.64 | 144.05 | 144.05 | 2,824,100 |
| Mar 31, 2021 | 142.53 | 143.39 | 140.52 | 140.61 | 140.61 | 3,237,400 |
| Mar 30, 2021 | 144.93 | 145.20 | 142.21 | 142.51 | 142.51 | 2,705,700 |
| Mar 29, 2021 | 144.74 | 145.55 | 142.74 | 143.97 | 143.97 | 3,098,100 |
| Mar 26, 2021 | 142.87 | 146.55 | 142.58 | 146.42 | 146.42 | 3,643,400 |
| Mar 25, 2021 | 143.00 | 143.66 | 142.05 | 142.82 | 142.82 | 2,936,700 |
| Mar 24, 2021 | 142.08 | 144.22 | 142.01 | 143.40 | 143.40 | 2,365,300 |
| Mar 23, 2021 | 141.25 | 142.95 | 141.11 | 142.03 | 142.03 | 2,256,900 |
| Mar 22, 2021 | 141.56 | 142.60 | 140.60 | 141.18 | 141.18 | 2,208,600 |
| Mar 19, 2021 | 143.36 | 144.09 | 141.62 | 141.74 | 141.74 | 3,778,100 |
| Mar 18, 2021 | 143.29 | 144.92 | 142.72 | 143.42 | 143.42 | 2,309,500 |
| Mar 17, 2021 | 145.96 | 147.06 | 144.69 | 144.92 | 144.92 | 2,811,800 |
| Mar 16, 2021 | 145.89 | 146.27 | 144.45 | 145.84 | 145.84 | 2,496,900 |
| Mar 15, 2021 | 146.18 | 146.92 | 144.71 | 145.75 | 145.75 | 2,232,600 |
| Mar 12, 2021 | 145.00 | 146.54 | 144.29 | 146.29 | 146.29 | 2,566,700 |
| Mar 11, 2021 | 146.00 | 147.92 | 145.04 | 145.06 | 145.06 | 3,615,000 |
| Mar 11, 2021 | 0.39 Dividend | |||||
| Mar 10, 2021 | 143.18 | 145.57 | 141.83 | 145.52 | 145.13 | 4,028,900 |
| Mar 09, 2021 | 145.37 | 146.29 | 142.73 | 142.84 | 142.46 | 3,961,800 |
| Mar 08, 2021 | 142.57 | 146.66 | 141.81 | 144.52 | 144.13 | 5,506,400 |
| Mar 05, 2021 | 138.84 | 141.91 | 137.36 | 141.14 | 140.76 | 5,338,300 |
| Mar 04, 2021 | 139.05 | 139.68 | 135.59 | 136.93 | 136.56 | 5,527,100 |
| Mar 03, 2021 | 138.46 | 139.61 | 137.68 | 138.93 | 138.56 | 3,516,300 |
| Mar 02, 2021 | 138.32 | 140.07 | 137.61 | 138.93 | 138.56 | 4,389,600 |
| Mar 01, 2021 | 139.88 | 141.20 | 138.67 | 139.60 | 139.23 | 3,529,800 |
| Feb 26, 2021 | 139.30 | 139.69 | 136.78 | 138.00 | 137.63 | 4,181,800 |
| Feb 25, 2021 | 138.43 | 140.99 | 138.00 | 138.81 | 138.44 | 4,656,200 |
| Feb 24, 2021 | 136.58 | 141.00 | 136.06 | 139.44 | 139.07 | 6,780,400 |
| Feb 23, 2021 | 135.71 | 138.70 | 135.30 | 136.72 | 136.35 | 5,472,000 |
| Feb 22, 2021 | 131.68 | 136.03 | 129.55 | 135.53 | 135.17 | 4,368,400 |
| Feb 19, 2021 | 134.29 | 134.53 | 130.90 | 130.99 | 130.64 | 5,532,700 |
| Feb 18, 2021 | 131.97 | 135.00 | 131.97 | 134.26 | 133.90 | 2,736,300 |
| Feb 17, 2021 | 133.08 | 133.62 | 130.69 | 132.99 | 132.63 | 2,604,600 |
| Feb 16, 2021 | 136.24 | 136.27 | 132.40 | 133.11 | 132.75 | 5,258,700 |
| Feb 12, 2021 | 135.22 | 136.63 | 134.68 | 135.60 | 135.24 | 4,128,200 |
| Feb 11, 2021 | 133.77 | 135.50 | 133.07 | 135.15 | 134.79 | 4,044,900 |
| Feb 10, 2021 | 133.50 | 133.98 | 131.42 | 133.36 | 133.00 | 4,995,200 |
| Feb 09, 2021 | 127.00 | 133.68 | 125.61 | 132.87 | 132.51 | 7,568,000 |
| Feb 08, 2021 | 133.28 | 134.24 | 131.55 | 133.43 | 133.07 | 3,690,700 |
| Feb 05, 2021 | 133.33 | 134.61 | 131.71 | 132.23 | 131.88 | 2,829,900 |
| Feb 04, 2021 | 132.40 | 134.12 | 132.16 | 132.78 | 132.42 | 2,214,200 |
| Feb 03, 2021 | 130.06 | 133.37 | 130.06 | 131.57 | 131.22 | 2,480,500 |
| Feb 02, 2021 | 130.55 | 134.97 | 130.00 | 132.32 | 131.97 | 4,846,900 |
| Feb 01, 2021 | 126.64 | 130.26 | 126.00 | 129.23 | 128.88 | 6,556,100 |
| Jan 29, 2021 | 125.25 | 125.49 | 123.13 | 123.46 | 123.13 | 4,543,700 |
| Jan 28, 2021 | 123.44 | 127.26 | 122.66 | 125.32 | 124.98 | 4,705,900 |
| Jan 27, 2021 | 126.71 | 126.95 | 121.88 | 122.53 | 122.20 | 6,258,900 |
| Jan 26, 2021 | 128.58 | 129.72 | 126.54 | 128.16 | 127.82 | 4,343,000 |
| Jan 25, 2021 | 128.88 | 129.54 | 125.88 | 127.81 | 127.47 | 5,320,100 |
| Jan 22, 2021 | 132.68 | 132.92 | 129.06 | 129.08 | 128.73 | 5,505,000 |
| Jan 21, 2021 | 130.75 | 134.00 | 130.50 | 133.60 | 133.24 | 4,439,400 |
| Jan 20, 2021 | 128.62 | 131.60 | 127.56 | 131.09 | 130.74 | 3,646,800 |
| Jan 19, 2021 | 130.35 | 130.84 | 127.94 | 128.06 | 127.72 | 3,886,500 |
| Jan 15, 2021 | 128.56 | 130.42 | 126.00 | 129.73 | 129.38 | 6,515,200 |
| Jan 14, 2021 | 131.44 | 131.47 | 128.79 | 129.19 | 128.84 | 11,781,500 |
| Jan 13, 2021 | 134.12 | 135.26 | 130.79 | 130.94 | 130.59 | 7,738,700 |
| Jan 12, 2021 | 136.06 | 136.90 | 132.86 | 133.63 | 133.27 | 3,783,900 |
| Jan 11, 2021 | 136.89 | 139.68 | 135.82 | 136.06 | 135.70 | 4,036,200 |
| Jan 08, 2021 | 135.32 | 138.72 | 135.32 | 138.66 | 138.29 | 6,412,400 |
| Jan 07, 2021 | 137.56 | 138.99 | 135.47 | 135.77 | 135.41 | 4,984,000 |
| Jan 06, 2021 | 136.88 | 139.62 | 135.58 | 137.99 | 137.62 | 3,966,900 |
| Jan 05, 2021 | 139.70 | 140.68 | 136.44 | 136.68 | 136.31 | 3,532,700 |
| Jan 04, 2021 | 141.46 | 141.86 | 138.19 | 139.91 | 139.54 | 4,078,900 |
| Dec 31, 2020 | 139.51 | 141.72 | 139.51 | 141.46 | 141.08 | 2,696,500 |
| Dec 30, 2020 | 141.76 | 141.85 | 139.44 | 139.53 | 139.16 | 2,279,600 |
| Dec 29, 2020 | 141.71 | 142.50 | 140.81 | 141.29 | 140.91 | 2,890,800 |
| Dec 28, 2020 | 140.50 | 140.99 | 139.25 | 140.28 | 139.90 | 3,389,400 |
| Dec 24, 2020 | 134.63 | 141.79 | 134.51 | 140.79 | 140.41 | 6,349,900 |
| Dec 23, 2020 | 135.41 | 135.58 | 133.95 | 134.71 | 134.35 | 5,749,200 |
| Dec 22, 2020 | 140.11 | 140.17 | 134.60 | 134.81 | 134.45 | 5,573,000 |
| Dec 21, 2020 | 142.31 | 142.98 | 135.95 | 139.91 | 139.54 | 6,277,100 |
| Dec 18, 2020 | 145.76 | 146.92 | 144.05 | 145.22 | 144.83 | 4,727,800 |
| Dec 17, 2020 | 144.27 | 146.54 | 143.97 | 145.97 | 145.58 | 2,126,100 |
| Dec 16, 2020 | 142.53 | 145.55 | 141.00 | 143.60 | 143.22 | 4,472,500 |
| Dec 15, 2020 | 145.07 | 145.74 | 143.31 | 145.09 | 144.70 | 3,015,300 |
| Dec 14, 2020 | 147.82 | 148.14 | 144.02 | 144.22 | 143.83 | 4,316,500 |
| Dec 11, 2020 | 145.83 | 148.25 | 145.83 | 147.82 | 147.42 | 2,044,100 |
| Dec 11, 2020 | 0.35 Dividend | |||||
| Dec 10, 2020 | 147.93 | 149.03 | 146.46 | 147.47 | 146.73 | 2,381,500 |
| Dec 09, 2020 | 151.17 | 151.17 | 146.77 | 147.77 | 147.02 | 4,007,600 |
| Dec 08, 2020 | 150.72 | 151.37 | 149.69 | 151.18 | 150.42 | 1,879,600 |
| Dec 07, 2020 | 150.60 | 151.61 | 149.77 | 150.56 | 149.80 | 3,104,700 |
| Dec 04, 2020 | 147.83 | 149.95 | 147.40 | 149.86 | 149.10 | 2,090,600 |
| Dec 03, 2020 | 148.68 | 149.14 | 146.64 | 147.28 | 146.54 | 2,608,300 |
| Dec 02, 2020 | 150.38 | 150.53 | 147.82 | 148.59 | 147.84 | 2,962,400 |
| Dec 01, 2020 | 149.72 | 151.33 | 149.15 | 150.38 | 149.62 | 3,466,500 |
| Nov 30, 2020 | 147.00 | 148.50 | 145.18 | 148.41 | 147.66 | 4,582,500 |
| Nov 27, 2020 | 148.83 | 149.71 | 147.71 | 148.28 | 147.53 | 1,990,400 |
| Nov 25, 2020 | 148.25 | 148.65 | 145.98 | 147.97 | 147.22 | 1,689,000 |
| Nov 24, 2020 | 146.23 | 149.44 | 145.43 | 148.92 | 148.17 | 2,959,600 |
| Nov 23, 2020 | 144.66 | 146.36 | 144.15 | 145.32 | 144.59 | 2,370,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
