Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 9 hours 14 minutes

S&P Futures
4,216.25
+6.50(+0.15%)
Dow Futures
33,346.00
+42.00(+0.13%)
Nasdaq Futures
13,344.50
+33.25(+0.25%)
Russell 2000 Futures
1,980.20
+3.90(+0.20%)
Crude Oil
93.89
-0.45(-0.48%)
Gold
1,806.60
-0.60(-0.03%)

Advertisement

Fidelity National Information Services, Inc. (FIS)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

100.51

+0.63

(+0.63%)

At close: 04:03PM EDT

101.01

+0.50

(+0.50%)

After hours:

07:05PM EDT

Advertisement

Time Period:

Aug 12, 2021 - Aug 12, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 11, 2022	100.82	102.01	100.25	100.51	100.51	4,595,500
Aug 10, 2022	100.17	101.10	99.18	99.88	99.88	4,200,700
Aug 09, 2022	98.08	100.63	97.99	98.01	98.01	4,256,100
Aug 08, 2022	98.69	99.60	97.85	98.08	98.08	2,876,500
Aug 05, 2022	95.37	98.37	95.14	97.37	97.37	3,426,000
Aug 04, 2022	100.65	100.65	95.50	96.57	96.57	8,663,800
Aug 03, 2022	103.00	105.16	102.79	104.13	104.13	2,972,600
Aug 02, 2022	102.25	102.65	101.48	102.19	102.19	1,980,400
Aug 01, 2022	100.97	104.24	100.20	103.29	103.29	3,172,000
Jul 29, 2022	101.20	102.97	100.73	102.16	102.16	3,186,200
Jul 28, 2022	99.28	101.00	98.06	100.93	100.93	2,561,400
Jul 27, 2022	97.47	99.05	97.02	98.43	98.43	3,732,200
Jul 26, 2022	98.56	99.08	96.38	97.09	97.09	4,143,900
Jul 25, 2022	99.28	99.42	97.40	98.06	98.06	2,396,300
Jul 22, 2022	98.92	99.96	98.43	99.02	99.02	1,790,100
Jul 21, 2022	97.33	99.21	97.22	98.91	98.91	2,091,600
Jul 20, 2022	97.18	97.66	96.34	97.36	97.36	2,221,700
Jul 19, 2022	95.48	97.94	95.28	97.10	97.10	2,085,700
Jul 18, 2022	96.05	96.34	94.07	94.16	94.16	1,676,000
Jul 15, 2022	94.16	95.50	93.52	95.22	95.22	3,335,700
Jul 14, 2022	91.00	92.39	90.33	92.17	92.17	3,418,200
Jul 13, 2022	92.19	93.93	91.72	93.58	93.58	2,226,800
Jul 12, 2022	93.44	95.02	93.44	93.99	93.99	1,983,900
Jul 11, 2022	93.33	94.44	92.85	93.97	93.97	2,605,900
Jul 08, 2022	93.41	95.32	93.15	94.38	94.38	2,166,700
Jul 07, 2022	95.15	95.15	92.64	93.86	93.86	3,342,800
Jul 06, 2022	95.28	95.89	93.95	94.82	94.82	3,050,800
Jul 05, 2022	92.04	95.07	91.36	95.00	95.00	3,489,500
Jul 01, 2022	91.27	93.64	91.10	93.58	93.58	2,957,700
Jun 30, 2022	92.64	93.05	89.97	91.67	91.67	3,689,300
Jun 29, 2022	94.27	94.79	93.16	94.57	94.57	2,722,700
Jun 28, 2022	97.47	99.14	94.00	94.27	94.27	2,730,500
Jun 27, 2022	98.50	98.50	95.89	96.74	96.74	2,626,800
Jun 24, 2022	94.32	98.91	94.03	98.63	98.63	3,907,200
Jun 23, 2022	92.72	93.56	91.40	92.93	92.93	3,595,700
Jun 22, 2022	91.40	93.23	90.50	92.07	92.07	2,621,900
Jun 21, 2022	93.55	94.31	91.79	92.97	92.97	3,454,400
Jun 17, 2022	90.50	92.71	90.43	91.84	91.84	6,834,400
Jun 16, 2022	93.00	93.43	90.25	90.70	90.70	4,840,300
Jun 15, 2022	96.33	96.65	93.85	95.47	95.47	4,435,500
Jun 14, 2022	95.00	97.28	94.99	95.25	95.25	4,450,500
Jun 13, 2022	96.44	96.88	94.33	94.96	94.96	4,360,000
Jun 10, 2022	97.99	98.97	96.29	97.80	97.80	2,924,000
Jun 09, 2022	102.43	102.56	99.72	99.74	99.74	2,148,900
Jun 09, 2022	0.47 Dividend
Jun 08, 2022	104.36	105.24	103.23	103.76	103.29	2,035,300
Jun 07, 2022	103.97	105.72	103.31	104.57	104.10	3,223,400
Jun 06, 2022	105.00	106.65	104.70	105.30	104.82	2,375,800
Jun 03, 2022	105.35	105.35	103.45	103.82	103.35	2,847,900
Jun 02, 2022	103.65	106.20	101.64	106.19	105.71	3,066,800
Jun 01, 2022	105.73	105.83	102.88	103.22	102.75	3,056,500
May 31, 2022	104.87	105.00	103.52	104.50	104.03	6,127,200
May 27, 2022	104.36	105.53	104.00	105.16	104.68	3,102,400
May 26, 2022	102.97	105.55	102.01	104.20	103.73	2,947,400
May 25, 2022	99.86	101.70	99.61	101.39	100.93	3,084,900
May 24, 2022	100.54	101.09	98.08	100.51	100.05	3,245,700
May 23, 2022	100.29	102.35	99.60	101.71	101.25	2,603,700
May 20, 2022	98.56	99.83	96.94	99.68	99.23	3,195,200
May 19, 2022	95.84	98.93	95.45	97.17	96.73	2,046,300
May 18, 2022	97.27	98.77	96.43	96.73	96.29	3,042,700
May 17, 2022	98.21	98.85	96.22	98.30	97.85	3,022,600
May 16, 2022	95.46	96.81	95.12	96.30	95.86	2,228,400
May 13, 2022	95.34	97.28	94.96	96.50	96.06	2,371,700
May 12, 2022	92.73	94.38	91.68	93.95	93.52	3,506,000
May 11, 2022	93.95	97.00	93.06	93.45	93.03	4,061,800
May 10, 2022	95.99	96.80	93.17	94.74	94.31	2,712,900
May 09, 2022	96.89	97.42	93.93	94.54	94.11	5,011,500
May 06, 2022	100.29	100.29	97.33	98.27	97.82	4,569,500
May 05, 2022	102.15	103.25	98.89	100.60	100.14	4,949,100
May 04, 2022	100.37	104.70	99.24	104.30	103.83	4,194,200
May 03, 2022	101.25	102.87	96.92	99.63	99.18	4,637,100
May 02, 2022	98.71	99.32	95.18	97.50	97.06	4,716,000
Apr 29, 2022	102.20	103.10	98.74	99.15	98.70	3,538,500
Apr 28, 2022	100.65	104.62	100.00	103.79	103.32	4,328,500
Apr 27, 2022	95.50	99.68	95.28	98.84	98.39	4,620,200
Apr 26, 2022	98.12	98.23	95.24	95.27	94.84	4,352,300
Apr 25, 2022	100.02	100.24	96.92	99.22	98.77	5,036,300
Apr 22, 2022	102.15	103.05	99.79	99.97	99.52	3,939,400
Apr 21, 2022	104.91	105.13	102.56	103.00	102.53	3,447,800
Apr 20, 2022	104.64	105.28	102.65	103.00	102.53	2,933,200
Apr 19, 2022	102.59	105.22	102.49	104.89	104.41	2,891,100
Apr 18, 2022	102.12	103.92	101.49	102.48	102.02	2,349,700
Apr 14, 2022	101.86	103.54	101.57	102.45	101.99	3,085,700
Apr 13, 2022	101.39	102.57	100.94	101.50	101.04	3,040,100
Apr 12, 2022	102.01	102.83	101.13	101.94	101.48	4,368,900
Apr 11, 2022	101.28	102.89	101.24	101.92	101.46	2,408,400
Apr 08, 2022	100.95	103.26	100.59	102.03	101.57	3,405,900
Apr 07, 2022	100.94	102.68	99.60	101.53	101.07	3,439,400
Apr 06, 2022	102.52	102.93	101.32	101.56	101.10	3,562,600
Apr 05, 2022	102.95	104.92	102.37	103.56	103.09	3,867,800
Apr 04, 2022	103.32	104.34	102.92	103.26	102.79	3,543,800
Apr 01, 2022	100.66	103.64	100.47	103.37	102.90	3,719,500
Mar 31, 2022	101.02	101.99	100.22	100.42	99.97	4,133,300
Mar 30, 2022	101.03	102.23	100.24	101.02	100.56	3,915,300
Mar 29, 2022	98.17	102.98	98.17	101.99	101.53	6,208,000
Mar 28, 2022	96.99	97.76	96.55	97.65	97.21	3,623,900
Mar 25, 2022	96.54	97.82	95.89	97.45	97.01	2,865,800
Mar 24, 2022	95.90	96.82	95.26	96.41	95.97	2,320,900
Mar 23, 2022	95.50	96.68	94.91	95.43	95.00	2,125,900
Mar 22, 2022	95.72	98.42	95.72	96.93	96.49	2,314,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,216.25+6.50(+0.15%)

Dow Futures33,346.00+42.00(+0.13%)

Nasdaq Futures13,344.50+33.25(+0.25%)

Russell 2000 Futures1,980.20+3.90(+0.20%)

Crude Oil93.89-0.45(-0.48%)

Gold1,806.60-0.60(-0.03%)

Fidelity National Information Services, Inc. (FIS)

S&P Futures
4,216.25
+6.50(+0.15%)

Dow Futures
33,346.00
+42.00(+0.13%)

Nasdaq Futures
13,344.50
+33.25(+0.25%)

Russell 2000 Futures
1,980.20
+3.90(+0.20%)

Crude Oil
93.89
-0.45(-0.48%)

Gold
1,806.60
-0.60(-0.03%)