Fidelity National Information Services, Inc. (FIS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 75.01 | 76.50 | 74.67 | 75.68 | 75.68 | 2,334,500 |
| Jul 25, 2024 | 75.41 | 76.07 | 74.47 | 74.51 | 74.51 | 3,014,900 |
| Jul 24, 2024 | 74.72 | 75.48 | 74.24 | 75.33 | 75.33 | 2,659,100 |
| Jul 23, 2024 | 75.30 | 75.57 | 74.57 | 75.10 | 75.10 | 2,618,700 |
| Jul 22, 2024 | 74.77 | 75.53 | 74.16 | 75.32 | 75.32 | 2,717,500 |
| Jul 19, 2024 | 76.53 | 76.53 | 74.86 | 75.25 | 75.25 | 2,987,500 |
| Jul 18, 2024 | 76.91 | 77.29 | 75.95 | 76.04 | 76.04 | 3,200,800 |
| Jul 17, 2024 | 77.02 | 77.99 | 76.64 | 77.26 | 77.26 | 2,141,900 |
| Jul 16, 2024 | 76.37 | 77.14 | 76.37 | 76.91 | 76.91 | 2,761,400 |
| Jul 15, 2024 | 76.81 | 77.30 | 76.05 | 76.11 | 76.11 | 3,974,300 |
| Jul 12, 2024 | 75.97 | 76.66 | 75.45 | 76.42 | 76.42 | 2,391,400 |
| Jul 11, 2024 | 74.04 | 75.64 | 73.61 | 75.58 | 75.58 | 2,322,600 |
| Jul 10, 2024 | 73.80 | 74.12 | 72.92 | 73.92 | 73.92 | 2,309,000 |
| Jul 09, 2024 | 74.85 | 75.00 | 73.60 | 73.72 | 73.72 | 3,135,600 |
| Jul 08, 2024 | 75.56 | 75.85 | 74.66 | 74.85 | 74.85 | 2,049,000 |
| Jul 05, 2024 | 75.65 | 75.76 | 74.98 | 75.42 | 75.42 | 2,256,100 |
| Jul 03, 2024 | 75.59 | 75.93 | 74.96 | 75.81 | 75.81 | 1,287,300 |
| Jul 02, 2024 | 74.43 | 75.40 | 74.14 | 75.23 | 75.23 | 1,945,500 |
| Jul 01, 2024 | 75.43 | 76.21 | 73.97 | 74.27 | 74.27 | 2,576,500 |
| Jun 28, 2024 | 74.88 | 75.48 | 74.48 | 75.36 | 75.36 | 4,935,000 |
| Jun 27, 2024 | 74.82 | 74.90 | 73.79 | 74.63 | 74.63 | 3,168,800 |
| Jun 26, 2024 | 74.74 | 75.21 | 74.33 | 74.99 | 74.99 | 2,865,900 |
| Jun 25, 2024 | 75.44 | 75.95 | 75.06 | 75.20 | 75.20 | 3,325,000 |
| Jun 24, 2024 | 76.04 | 76.90 | 75.48 | 75.55 | 75.55 | 4,001,100 |
| Jun 21, 2024 | 76.28 | 77.01 | 75.47 | 75.96 | 75.96 | 15,128,100 |
| Jun 20, 2024 | 76.26 | 76.73 | 75.60 | 76.48 | 76.48 | 4,583,800 |
| Jun 18, 2024 | 76.26 | 77.75 | 75.91 | 77.05 | 77.05 | 4,624,300 |
| Jun 17, 2024 | 75.89 | 76.39 | 74.75 | 76.12 | 76.12 | 3,701,200 |
| Jun 14, 2024 | 76.82 | 76.97 | 75.14 | 76.57 | 76.57 | 4,025,400 |
| Jun 13, 2024 | 76.80 | 77.08 | 75.38 | 77.07 | 77.07 | 4,510,800 |
| Jun 12, 2024 | 76.70 | 77.83 | 76.70 | 76.95 | 76.95 | 4,901,900 |
| Jun 11, 2024 | 77.06 | 77.09 | 75.28 | 75.83 | 75.83 | 3,845,400 |
| Jun 10, 2024 | 76.87 | 77.50 | 76.29 | 77.29 | 77.29 | 4,146,700 |
| Jun 10, 2024 | 0.36 Dividend | |||||
| Jun 07, 2024 | 76.04 | 77.53 | 75.83 | 77.51 | 77.15 | 4,073,300 |
| Jun 06, 2024 | 75.86 | 76.54 | 75.64 | 76.37 | 76.02 | 2,514,300 |
| Jun 05, 2024 | 76.12 | 76.38 | 75.73 | 75.96 | 75.61 | 3,381,300 |
| Jun 04, 2024 | 75.94 | 76.64 | 75.67 | 76.07 | 75.72 | 4,377,100 |
| Jun 03, 2024 | 75.92 | 76.38 | 75.17 | 76.04 | 75.69 | 3,221,400 |
| May 31, 2024 | 74.36 | 75.94 | 74.23 | 75.88 | 75.53 | 7,366,400 |
| May 30, 2024 | 74.66 | 74.88 | 73.77 | 74.08 | 73.74 | 3,084,300 |
| May 29, 2024 | 74.34 | 75.06 | 74.00 | 74.48 | 74.13 | 3,588,000 |
| May 28, 2024 | 77.79 | 77.79 | 74.00 | 75.13 | 74.78 | 4,816,900 |
| May 24, 2024 | 76.52 | 77.81 | 76.44 | 77.79 | 77.43 | 2,949,600 |
| May 23, 2024 | 77.63 | 77.63 | 76.02 | 76.31 | 75.96 | 2,636,900 |
| May 22, 2024 | 77.82 | 78.04 | 77.01 | 77.24 | 76.88 | 3,073,500 |
| May 21, 2024 | 77.81 | 78.46 | 77.59 | 78.11 | 77.75 | 2,852,700 |
| May 20, 2024 | 78.50 | 78.73 | 77.52 | 77.72 | 77.36 | 3,280,700 |
| May 17, 2024 | 78.00 | 78.56 | 77.78 | 78.36 | 78.00 | 4,670,400 |
| May 16, 2024 | 77.40 | 78.15 | 77.36 | 77.56 | 77.20 | 5,431,500 |
| May 15, 2024 | 76.84 | 77.63 | 76.72 | 77.48 | 77.12 | 5,662,400 |
| May 14, 2024 | 76.01 | 76.68 | 75.39 | 76.39 | 76.04 | 3,888,300 |
| May 13, 2024 | 74.97 | 76.17 | 74.90 | 75.75 | 75.40 | 5,643,700 |
| May 10, 2024 | 73.99 | 74.73 | 73.63 | 74.64 | 74.29 | 3,954,900 |
| May 09, 2024 | 74.32 | 74.36 | 73.37 | 73.71 | 73.37 | 3,933,000 |
| May 08, 2024 | 74.60 | 75.10 | 72.67 | 74.05 | 73.71 | 5,420,400 |
| May 07, 2024 | 73.00 | 75.71 | 72.64 | 74.31 | 73.96 | 9,594,900 |
| May 06, 2024 | 71.16 | 71.40 | 70.38 | 70.45 | 70.12 | 5,204,300 |
| May 03, 2024 | 69.99 | 70.77 | 69.67 | 70.72 | 70.39 | 3,571,200 |
| May 02, 2024 | 68.10 | 69.45 | 67.48 | 69.43 | 69.11 | 3,956,100 |
| May 01, 2024 | 67.95 | 68.21 | 66.72 | 67.20 | 66.89 | 4,538,900 |
| Apr 30, 2024 | 69.00 | 69.42 | 67.86 | 67.92 | 67.60 | 4,536,700 |
| Apr 29, 2024 | 69.78 | 70.52 | 69.21 | 69.44 | 69.12 | 3,456,800 |
| Apr 26, 2024 | 70.14 | 71.10 | 69.47 | 69.60 | 69.28 | 3,761,600 |
| Apr 25, 2024 | 70.23 | 71.12 | 69.93 | 70.47 | 70.14 | 3,986,800 |
| Apr 24, 2024 | 71.38 | 71.79 | 70.78 | 70.81 | 70.48 | 4,249,300 |
| Apr 23, 2024 | 71.52 | 72.21 | 71.44 | 71.90 | 71.57 | 4,256,400 |
| Apr 22, 2024 | 71.22 | 71.93 | 70.36 | 71.30 | 70.97 | 3,397,100 |
| Apr 19, 2024 | 70.37 | 71.67 | 70.34 | 70.73 | 70.40 | 5,607,700 |
| Apr 18, 2024 | 70.93 | 70.98 | 69.88 | 70.00 | 69.67 | 3,617,000 |
| Apr 17, 2024 | 71.01 | 71.21 | 70.10 | 70.35 | 70.02 | 2,950,700 |
| Apr 16, 2024 | 70.86 | 71.43 | 70.50 | 70.70 | 70.37 | 3,149,900 |
| Apr 15, 2024 | 72.37 | 72.44 | 70.22 | 70.72 | 70.39 | 2,316,200 |
| Apr 12, 2024 | 71.60 | 71.83 | 70.67 | 70.95 | 70.62 | 2,873,300 |
| Apr 11, 2024 | 72.75 | 72.98 | 71.67 | 72.16 | 71.82 | 3,561,000 |
| Apr 10, 2024 | 72.75 | 73.57 | 72.30 | 72.63 | 72.29 | 2,819,400 |
| Apr 09, 2024 | 73.26 | 73.99 | 73.26 | 73.87 | 73.53 | 2,798,700 |
| Apr 08, 2024 | 72.62 | 73.67 | 72.56 | 73.08 | 72.74 | 2,868,300 |
| Apr 05, 2024 | 72.14 | 72.70 | 71.69 | 72.44 | 72.10 | 2,872,200 |
| Apr 04, 2024 | 73.30 | 73.81 | 71.86 | 71.90 | 71.57 | 2,640,700 |
| Apr 03, 2024 | 73.57 | 73.57 | 72.57 | 72.61 | 72.27 | 3,473,600 |
| Apr 02, 2024 | 72.05 | 73.84 | 71.76 | 73.70 | 73.36 | 4,366,300 |
| Apr 01, 2024 | 73.84 | 74.18 | 72.67 | 72.75 | 72.41 | 3,486,700 |
| Mar 28, 2024 | 73.75 | 74.75 | 73.61 | 74.18 | 73.84 | 4,503,600 |
| Mar 27, 2024 | 73.00 | 73.58 | 72.32 | 73.46 | 73.12 | 7,273,600 |
| Mar 26, 2024 | 71.29 | 72.33 | 71.07 | 72.30 | 71.96 | 6,460,400 |
| Mar 25, 2024 | 70.66 | 71.27 | 70.50 | 71.09 | 70.76 | 4,007,600 |
| Mar 22, 2024 | 72.17 | 72.34 | 70.49 | 70.52 | 70.19 | 3,530,900 |
| Mar 21, 2024 | 70.94 | 72.36 | 70.38 | 72.26 | 71.92 | 5,869,900 |
| Mar 20, 2024 | 70.00 | 71.10 | 69.62 | 70.70 | 70.37 | 3,027,700 |
| Mar 19, 2024 | 69.41 | 70.00 | 68.97 | 69.86 | 69.54 | 3,075,400 |
| Mar 18, 2024 | 69.09 | 69.70 | 68.47 | 69.30 | 68.98 | 3,051,200 |
| Mar 15, 2024 | 67.58 | 69.67 | 67.51 | 69.12 | 68.80 | 5,771,600 |
| Mar 14, 2024 | 68.54 | 68.83 | 67.74 | 68.22 | 67.90 | 5,345,800 |
| Mar 13, 2024 | 68.92 | 70.03 | 68.70 | 68.90 | 68.58 | 4,007,800 |
| Mar 12, 2024 | 70.02 | 70.52 | 69.53 | 69.55 | 69.23 | 2,722,800 |
| Mar 11, 2024 | 69.48 | 70.07 | 68.94 | 69.75 | 69.43 | 2,507,700 |
| Mar 08, 2024 | 69.36 | 70.35 | 68.85 | 69.65 | 69.33 | 3,697,800 |
| Mar 07, 2024 | 69.89 | 70.14 | 68.86 | 69.15 | 68.83 | 2,885,200 |
| Mar 07, 2024 | 0.36 Dividend | |||||
| *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.