Canada markets close in 3 hours 28 minutes

Fidelity National Information Services, Inc. (FIS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
71.39+0.44 (+0.61%)
As of 12:31PM EDT. Market open.
Time Period:
Apr 15, 2023 - Apr 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 202472.3772.4470.9371.3971.39789,459
Apr 12, 202471.6071.8370.6770.9570.952,873,300
Apr 11, 202472.7572.9871.6772.1672.163,561,000
Apr 10, 202472.7573.5772.3072.6372.632,819,400
Apr 09, 202473.2673.9973.2673.8773.872,798,700
Apr 08, 202472.6273.6772.5673.0873.082,868,300
Apr 05, 202472.1472.7071.6972.4472.442,872,200
Apr 04, 202473.3073.8171.8671.9071.902,640,700
Apr 03, 202473.5773.5772.5772.6172.613,473,600
Apr 02, 202472.0573.8471.7673.7073.704,366,300
Apr 01, 202473.8474.1872.6772.7572.753,486,700
Mar 28, 202473.7574.7573.6174.1874.184,503,600
Mar 27, 202473.0073.5872.3273.4673.467,273,600
Mar 26, 202471.2972.3371.0772.3072.306,460,400
Mar 25, 202470.6671.2770.5071.0971.094,007,600
Mar 22, 202472.1772.3470.4970.5270.523,530,900
Mar 21, 202470.9472.3670.3872.2672.265,869,900
Mar 20, 202470.0071.1069.6270.7070.703,027,700
Mar 19, 202469.4170.0068.9769.8669.863,075,400
Mar 18, 202469.0969.7068.4769.3069.303,051,200
Mar 15, 202467.5869.6767.5169.1269.125,771,600
Mar 14, 202468.5468.8367.7468.2268.225,345,800
Mar 13, 202468.9270.0368.7068.9068.904,007,800
Mar 12, 202470.0270.5269.5369.5569.552,722,800
Mar 11, 202469.4870.0768.9469.7569.752,507,700
Mar 08, 202469.3670.3568.8569.6569.653,697,800
Mar 07, 202469.8970.1468.8669.1569.152,885,200
Mar 07, 20240.36 Dividend
Mar 06, 202469.8570.4969.3369.8369.473,953,300
Mar 05, 202469.2970.5269.2469.7569.394,243,000
Mar 04, 202469.5269.9668.9969.4569.093,790,600
Mar 01, 202469.2569.5968.6269.2168.856,846,100
Feb 29, 202468.0269.5567.5069.1968.839,151,700
Feb 28, 202466.9367.6766.3866.8766.533,711,300
Feb 27, 202467.6668.1566.2066.9866.636,941,600
Feb 26, 202462.7968.0262.6367.3366.989,512,100
Feb 23, 202464.3864.8364.1164.2863.955,602,800
Feb 22, 202463.5264.5063.4064.1063.772,841,400
Feb 21, 202462.7763.5362.1763.4563.122,538,400
Feb 20, 202463.0963.7762.9262.9662.642,964,500
Feb 16, 202463.3964.5263.0763.6563.323,268,500
Feb 15, 202462.8963.8662.8063.6563.322,915,900
Feb 14, 202461.9262.7061.6262.6462.324,899,700
Feb 13, 202461.5261.7260.3961.2460.923,777,200
Feb 12, 202461.9562.6261.5662.3262.003,422,500
Feb 09, 202461.2862.1161.2861.7661.443,294,400
Feb 08, 202461.4561.9861.3161.4461.122,480,000
Feb 07, 202462.0162.0460.8461.6761.352,955,100
Feb 06, 202461.4461.6660.5061.6261.303,597,200
Feb 05, 202461.4762.1461.2661.7161.393,001,800
Feb 02, 202462.6462.9161.7962.2961.972,778,700
Feb 01, 202462.5163.2461.5562.8762.554,684,000
Jan 31, 202463.1763.5962.2662.2661.944,098,200
Jan 30, 202463.1263.4262.4663.1562.824,985,700
Jan 29, 202463.2563.8662.9263.5063.175,660,800
Jan 26, 202462.0663.8562.0663.5163.185,929,800
Jan 25, 202461.6662.3661.1162.2561.934,676,200
Jan 24, 202460.4261.1159.9061.0660.7516,353,900
Jan 23, 202462.1562.7160.3760.4360.127,548,300
Jan 22, 202460.4161.9860.3261.8361.518,135,500
Jan 19, 202459.3660.0858.6259.8659.554,127,400
Jan 18, 202459.7259.8558.2459.0158.716,111,700
Jan 17, 202460.3261.2859.6359.8059.493,997,400
Jan 16, 202461.2561.7860.8261.1660.844,523,900
Jan 12, 202462.5662.8861.5761.7961.472,570,700
Jan 11, 202462.4662.6661.5962.3061.983,960,200
Jan 10, 202462.0662.6361.7562.4562.133,567,200
Jan 09, 202462.9763.8362.0862.1761.854,280,800
Jan 08, 202462.0063.5561.6763.3563.025,878,800
Jan 05, 202460.4161.8360.2461.4161.094,634,300
Jan 04, 202460.3461.1060.2360.5760.267,565,600
Jan 03, 202460.6660.9259.9460.2159.903,794,300
Jan 02, 202459.8161.5159.6260.9760.666,208,300
Dec 29, 202360.5861.1959.9660.0759.762,646,900
Dec 28, 202360.2060.9260.2060.8060.491,745,800
Dec 27, 202360.5160.7560.1060.4060.091,778,000
Dec 26, 202359.7860.4359.7460.2759.962,158,400
Dec 22, 202360.0060.3959.4659.9459.632,843,800
Dec 21, 202359.0759.7458.8659.7159.402,663,700
Dec 20, 202359.5060.1358.8558.8858.582,450,100
Dec 19, 202360.2160.3159.7059.9259.615,128,400
Dec 18, 202359.8260.4259.2960.0459.736,678,000
Dec 15, 202359.7060.7459.1059.4159.107,523,300
Dec 14, 202360.8561.8959.4160.3660.059,352,200
Dec 13, 202357.8660.1057.1360.0059.697,332,700
Dec 12, 202358.6758.8557.5057.8457.547,215,500
Dec 11, 202358.9959.6058.6358.7258.427,024,500
Dec 08, 202358.9559.2158.4358.9458.6415,519,400
Dec 07, 202358.6958.9958.2458.9258.629,540,700
Dec 07, 20230.52 Dividend
Dec 06, 202359.9860.5658.6558.9658.148,202,500
Dec 05, 202359.7060.0459.3659.5958.764,919,500
Dec 04, 202359.4960.2959.4959.9359.106,297,700
Dec 01, 202358.6459.9558.6459.9059.078,827,000
Nov 30, 202358.4059.0758.3358.6457.828,568,500
Nov 29, 202357.2659.0257.1858.1857.377,615,800
Nov 28, 202356.0057.3455.9856.9156.126,095,000
Nov 27, 202355.2556.4255.2455.9955.216,377,200
Nov 24, 202354.6755.5554.6555.5054.732,094,000
Nov 22, 202354.0754.5353.9354.4353.674,368,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...