Fidelity National Information Services, Inc. (FIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 70.14 | 71.10 | 69.47 | 69.60 | 69.60 | 3,761,600 |
| Apr 25, 2024 | 70.23 | 71.12 | 69.93 | 70.47 | 70.47 | 3,986,800 |
| Apr 24, 2024 | 71.38 | 71.79 | 70.78 | 70.81 | 70.81 | 4,249,300 |
| Apr 23, 2024 | 71.52 | 72.21 | 71.44 | 71.90 | 71.90 | 4,256,400 |
| Apr 22, 2024 | 71.22 | 71.93 | 70.36 | 71.30 | 71.30 | 3,397,100 |
| Apr 19, 2024 | 70.37 | 71.67 | 70.34 | 70.73 | 70.73 | 5,607,700 |
| Apr 18, 2024 | 70.93 | 70.98 | 69.88 | 70.00 | 70.00 | 3,617,000 |
| Apr 17, 2024 | 71.01 | 71.21 | 70.10 | 70.35 | 70.35 | 2,950,700 |
| Apr 16, 2024 | 70.86 | 71.43 | 70.50 | 70.70 | 70.70 | 3,149,900 |
| Apr 15, 2024 | 72.37 | 72.44 | 70.22 | 70.72 | 70.72 | 2,316,200 |
| Apr 12, 2024 | 71.60 | 71.83 | 70.67 | 70.95 | 70.95 | 2,873,300 |
| Apr 11, 2024 | 72.75 | 72.98 | 71.67 | 72.16 | 72.16 | 3,561,000 |
| Apr 10, 2024 | 72.75 | 73.57 | 72.30 | 72.63 | 72.63 | 2,819,400 |
| Apr 09, 2024 | 73.26 | 73.99 | 73.26 | 73.87 | 73.87 | 2,798,700 |
| Apr 08, 2024 | 72.62 | 73.67 | 72.56 | 73.08 | 73.08 | 2,868,300 |
| Apr 05, 2024 | 72.14 | 72.70 | 71.69 | 72.44 | 72.44 | 2,872,200 |
| Apr 04, 2024 | 73.30 | 73.81 | 71.86 | 71.90 | 71.90 | 2,640,700 |
| Apr 03, 2024 | 73.57 | 73.57 | 72.57 | 72.61 | 72.61 | 3,473,600 |
| Apr 02, 2024 | 72.05 | 73.84 | 71.76 | 73.70 | 73.70 | 4,366,300 |
| Apr 01, 2024 | 73.84 | 74.18 | 72.67 | 72.75 | 72.75 | 3,486,700 |
| Mar 28, 2024 | 73.75 | 74.75 | 73.61 | 74.18 | 74.18 | 4,503,600 |
| Mar 27, 2024 | 73.00 | 73.58 | 72.32 | 73.46 | 73.46 | 7,273,600 |
| Mar 26, 2024 | 71.29 | 72.33 | 71.07 | 72.30 | 72.30 | 6,460,400 |
| Mar 25, 2024 | 70.66 | 71.27 | 70.50 | 71.09 | 71.09 | 4,007,600 |
| Mar 22, 2024 | 72.17 | 72.34 | 70.49 | 70.52 | 70.52 | 3,530,900 |
| Mar 21, 2024 | 70.94 | 72.36 | 70.38 | 72.26 | 72.26 | 5,869,900 |
| Mar 20, 2024 | 70.00 | 71.10 | 69.62 | 70.70 | 70.70 | 3,027,700 |
| Mar 19, 2024 | 69.41 | 70.00 | 68.97 | 69.86 | 69.86 | 3,075,400 |
| Mar 18, 2024 | 69.09 | 69.70 | 68.47 | 69.30 | 69.30 | 3,051,200 |
| Mar 15, 2024 | 67.58 | 69.67 | 67.51 | 69.12 | 69.12 | 5,771,600 |
| Mar 14, 2024 | 68.54 | 68.83 | 67.74 | 68.22 | 68.22 | 5,345,800 |
| Mar 13, 2024 | 68.92 | 70.03 | 68.70 | 68.90 | 68.90 | 4,007,800 |
| Mar 12, 2024 | 70.02 | 70.52 | 69.53 | 69.55 | 69.55 | 2,722,800 |
| Mar 11, 2024 | 69.48 | 70.07 | 68.94 | 69.75 | 69.75 | 2,507,700 |
| Mar 08, 2024 | 69.36 | 70.35 | 68.85 | 69.65 | 69.65 | 3,697,800 |
| Mar 07, 2024 | 69.89 | 70.14 | 68.86 | 69.15 | 69.15 | 2,885,200 |
| Mar 07, 2024 | 0.36 Dividend | |||||
| Mar 06, 2024 | 69.85 | 70.49 | 69.33 | 69.83 | 69.47 | 3,953,300 |
| Mar 05, 2024 | 69.29 | 70.52 | 69.24 | 69.75 | 69.39 | 4,243,000 |
| Mar 04, 2024 | 69.52 | 69.96 | 68.99 | 69.45 | 69.09 | 3,790,600 |
| Mar 01, 2024 | 69.25 | 69.59 | 68.62 | 69.21 | 68.85 | 6,846,100 |
| Feb 29, 2024 | 68.02 | 69.55 | 67.50 | 69.19 | 68.83 | 9,151,700 |
| Feb 28, 2024 | 66.93 | 67.67 | 66.38 | 66.87 | 66.53 | 3,711,300 |
| Feb 27, 2024 | 67.66 | 68.15 | 66.20 | 66.98 | 66.63 | 6,941,600 |
| Feb 26, 2024 | 62.79 | 68.02 | 62.63 | 67.33 | 66.98 | 9,512,100 |
| Feb 23, 2024 | 64.38 | 64.83 | 64.11 | 64.28 | 63.95 | 5,602,800 |
| Feb 22, 2024 | 63.52 | 64.50 | 63.40 | 64.10 | 63.77 | 2,841,400 |
| Feb 21, 2024 | 62.77 | 63.53 | 62.17 | 63.45 | 63.12 | 2,538,400 |
| Feb 20, 2024 | 63.09 | 63.77 | 62.92 | 62.96 | 62.64 | 2,964,500 |
| Feb 16, 2024 | 63.39 | 64.52 | 63.07 | 63.65 | 63.32 | 3,268,500 |
| Feb 15, 2024 | 62.89 | 63.86 | 62.80 | 63.65 | 63.32 | 2,915,900 |
| Feb 14, 2024 | 61.92 | 62.70 | 61.62 | 62.64 | 62.32 | 4,899,700 |
| Feb 13, 2024 | 61.52 | 61.72 | 60.39 | 61.24 | 60.92 | 3,777,200 |
| Feb 12, 2024 | 61.95 | 62.62 | 61.56 | 62.32 | 62.00 | 3,422,500 |
| Feb 09, 2024 | 61.28 | 62.11 | 61.28 | 61.76 | 61.44 | 3,294,400 |
| Feb 08, 2024 | 61.45 | 61.98 | 61.31 | 61.44 | 61.12 | 2,480,000 |
| Feb 07, 2024 | 62.01 | 62.04 | 60.84 | 61.67 | 61.35 | 2,955,100 |
| Feb 06, 2024 | 61.44 | 61.66 | 60.50 | 61.62 | 61.30 | 3,597,200 |
| Feb 05, 2024 | 61.47 | 62.14 | 61.26 | 61.71 | 61.39 | 3,001,800 |
| Feb 02, 2024 | 62.64 | 62.91 | 61.79 | 62.29 | 61.97 | 2,778,700 |
| Feb 01, 2024 | 62.51 | 63.24 | 61.55 | 62.87 | 62.55 | 4,684,000 |
| Jan 31, 2024 | 63.17 | 63.59 | 62.26 | 62.26 | 61.94 | 4,098,200 |
| Jan 30, 2024 | 63.12 | 63.42 | 62.46 | 63.15 | 62.82 | 4,985,700 |
| Jan 29, 2024 | 63.25 | 63.86 | 62.92 | 63.50 | 63.17 | 5,660,800 |
| Jan 26, 2024 | 62.06 | 63.85 | 62.06 | 63.51 | 63.18 | 5,929,800 |
| Jan 25, 2024 | 61.66 | 62.36 | 61.11 | 62.25 | 61.93 | 4,676,200 |
| Jan 24, 2024 | 60.42 | 61.11 | 59.90 | 61.06 | 60.75 | 16,353,900 |
| Jan 23, 2024 | 62.15 | 62.71 | 60.37 | 60.43 | 60.12 | 7,548,300 |
| Jan 22, 2024 | 60.41 | 61.98 | 60.32 | 61.83 | 61.51 | 8,135,500 |
| Jan 19, 2024 | 59.36 | 60.08 | 58.62 | 59.86 | 59.55 | 4,127,400 |
| Jan 18, 2024 | 59.72 | 59.85 | 58.24 | 59.01 | 58.71 | 6,111,700 |
| Jan 17, 2024 | 60.32 | 61.28 | 59.63 | 59.80 | 59.49 | 3,997,400 |
| Jan 16, 2024 | 61.25 | 61.78 | 60.82 | 61.16 | 60.84 | 4,523,900 |
| Jan 12, 2024 | 62.56 | 62.88 | 61.57 | 61.79 | 61.47 | 2,570,700 |
| Jan 11, 2024 | 62.46 | 62.66 | 61.59 | 62.30 | 61.98 | 3,960,200 |
| Jan 10, 2024 | 62.06 | 62.63 | 61.75 | 62.45 | 62.13 | 3,567,200 |
| Jan 09, 2024 | 62.97 | 63.83 | 62.08 | 62.17 | 61.85 | 4,280,800 |
| Jan 08, 2024 | 62.00 | 63.55 | 61.67 | 63.35 | 63.02 | 5,878,800 |
| Jan 05, 2024 | 60.41 | 61.83 | 60.24 | 61.41 | 61.09 | 4,634,300 |
| Jan 04, 2024 | 60.34 | 61.10 | 60.23 | 60.57 | 60.26 | 7,565,600 |
| Jan 03, 2024 | 60.66 | 60.92 | 59.94 | 60.21 | 59.90 | 3,794,300 |
| Jan 02, 2024 | 59.81 | 61.51 | 59.62 | 60.97 | 60.66 | 6,208,300 |
| Dec 29, 2023 | 60.58 | 61.19 | 59.96 | 60.07 | 59.76 | 2,646,900 |
| Dec 28, 2023 | 60.20 | 60.92 | 60.20 | 60.80 | 60.49 | 1,745,800 |
| Dec 27, 2023 | 60.51 | 60.75 | 60.10 | 60.40 | 60.09 | 1,778,000 |
| Dec 26, 2023 | 59.78 | 60.43 | 59.74 | 60.27 | 59.96 | 2,158,400 |
| Dec 22, 2023 | 60.00 | 60.39 | 59.46 | 59.94 | 59.63 | 2,843,800 |
| Dec 21, 2023 | 59.07 | 59.74 | 58.86 | 59.71 | 59.40 | 2,663,700 |
| Dec 20, 2023 | 59.50 | 60.13 | 58.85 | 58.88 | 58.58 | 2,450,100 |
| Dec 19, 2023 | 60.21 | 60.31 | 59.70 | 59.92 | 59.61 | 5,128,400 |
| Dec 18, 2023 | 59.82 | 60.42 | 59.29 | 60.04 | 59.73 | 6,678,000 |
| Dec 15, 2023 | 59.70 | 60.74 | 59.10 | 59.41 | 59.10 | 7,523,300 |
| Dec 14, 2023 | 60.85 | 61.89 | 59.41 | 60.36 | 60.05 | 9,352,200 |
| Dec 13, 2023 | 57.86 | 60.10 | 57.13 | 60.00 | 59.69 | 7,332,700 |
| Dec 12, 2023 | 58.67 | 58.85 | 57.50 | 57.84 | 57.54 | 7,215,500 |
| Dec 11, 2023 | 58.99 | 59.60 | 58.63 | 58.72 | 58.42 | 7,024,500 |
| Dec 08, 2023 | 58.95 | 59.21 | 58.43 | 58.94 | 58.64 | 15,519,400 |
| Dec 07, 2023 | 58.69 | 58.99 | 58.24 | 58.92 | 58.62 | 9,540,700 |
| Dec 07, 2023 | 0.52 Dividend | |||||
| Dec 06, 2023 | 59.98 | 60.56 | 58.65 | 58.96 | 58.14 | 8,202,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.