Canada markets closed

Fidelity National Information Services, Inc. (FIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
122.03-0.28 (-0.23%)
At close: 4:02PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 24, 2021122.06123.19121.54122.03122.032,308,300
Sep. 23, 2021122.59123.57121.97122.31122.313,556,000
Sep. 22, 2021121.96122.56120.96122.07122.072,247,100
Sep. 21, 2021123.52123.87121.20121.38121.383,901,300
Sep. 20, 2021122.19123.45121.66123.12123.122,830,200
Sep. 17, 2021124.65125.19123.06123.73123.734,251,800
Sep. 16, 2021125.11126.18124.73125.40125.403,445,800
Sep. 15, 2021123.59125.66122.96125.10125.104,893,400
Sep. 14, 2021125.21125.45122.57123.42123.423,210,900
Sep. 13, 2021124.42125.19123.57124.63124.633,845,300
Sep. 10, 2021127.68127.99123.61123.79123.793,768,900
Sep. 09, 2021129.35130.17126.95127.03127.032,684,800
Sep. 09, 20210.39 Dividend
Sep. 08, 2021126.20130.55125.81130.00129.615,081,300
Sep. 07, 2021125.40126.38125.25125.73125.353,425,200
Sep. 03, 2021126.65127.39124.85125.39125.014,771,700
Sep. 02, 2021129.66129.83126.23126.86126.483,821,500
Sep. 01, 2021127.89130.17127.37129.29128.904,135,700
Aug. 31, 2021127.81129.10126.91127.77127.394,791,200
Aug. 30, 2021127.69129.15126.67127.22126.843,575,400
Aug. 27, 2021128.70128.79127.61128.59128.202,438,200
Aug. 26, 2021129.47130.27127.73128.34127.954,489,500
Aug. 25, 2021129.89130.41128.70130.01129.623,792,800
Aug. 24, 2021129.62130.26128.82130.01129.624,650,900
Aug. 23, 2021130.37130.53129.38129.67129.284,614,500
Aug. 20, 2021128.66130.13128.21129.98129.593,251,000
Aug. 19, 2021133.46133.80128.46128.87128.485,012,200
Aug. 18, 2021134.04135.62133.28134.44134.043,746,600
Aug. 17, 2021132.14135.45131.79134.30133.903,608,600
Aug. 16, 2021133.37133.74131.85133.02132.623,078,100
Aug. 13, 2021133.79134.78133.53134.06133.663,270,300
Aug. 12, 2021134.00135.55133.68133.89133.492,554,000
Aug. 11, 2021132.92134.44132.73133.87133.472,551,300
Aug. 10, 2021133.95134.53131.48132.50132.103,833,600
Aug. 09, 2021133.63135.10133.23134.07133.672,866,900
Aug. 06, 2021129.63135.19128.50133.82133.425,823,400
Aug. 05, 2021128.73130.69127.96129.52129.134,702,500
Aug. 04, 2021129.88131.03127.83128.77128.384,961,000
Aug. 03, 2021134.18134.18126.66130.40130.0113,405,600
Aug. 02, 2021150.03150.74137.54139.12138.708,891,500
Jul. 30, 2021148.87150.02148.50149.05148.601,595,900
Jul. 29, 2021149.69151.39149.19149.63149.182,211,700
Jul. 28, 2021151.15152.20148.01148.71148.262,202,400
Jul. 27, 2021148.31151.34148.01150.86150.413,084,600
Jul. 26, 2021148.50148.98147.32148.42147.971,576,000
Jul. 23, 2021147.39149.42147.39148.83148.382,333,100
Jul. 22, 2021145.48146.15144.26146.11145.672,169,300
Jul. 21, 2021145.27146.01144.12145.47145.031,343,300
Jul. 20, 2021142.98146.10142.83144.83144.401,826,000
Jul. 19, 2021147.36147.63141.66142.44142.012,431,400
Jul. 16, 2021149.53149.76148.32148.54148.091,484,500
Jul. 15, 2021147.70149.49147.27148.59148.141,967,000
Jul. 14, 2021146.67148.23146.45148.02147.582,061,800
Jul. 13, 2021145.23148.05145.08146.23145.792,722,100
Jul. 12, 2021143.93145.12143.30145.04144.601,590,400
Jul. 09, 2021144.21144.95143.94144.42143.991,200,700
Jul. 08, 2021144.09144.36142.70143.15142.721,918,300
Jul. 07, 2021145.72146.24145.00145.62145.181,551,500
Jul. 06, 2021145.83145.83143.64145.24144.801,835,300
Jul. 02, 2021144.41145.79143.81145.57145.131,778,000
Jul. 01, 2021141.70144.69141.70143.72143.294,401,100
Jun. 30, 2021142.13142.29141.56141.67141.242,404,000
Jun. 29, 2021143.62143.86141.68141.92141.492,972,100
Jun. 28, 2021147.03147.21142.40143.54143.113,161,500
Jun. 25, 2021145.70147.17145.27146.97146.531,795,500
Jun. 24, 2021146.41146.95145.62145.76145.321,771,000
Jun. 23, 2021145.63145.68144.74145.31144.871,970,700
Jun. 22, 2021145.63146.26144.51145.93145.491,700,900
Jun. 21, 2021144.52146.10143.65145.57145.132,900,400
Jun. 18, 2021144.41145.77143.80143.82143.394,040,200
Jun. 17, 2021144.98147.29144.69145.87145.432,616,400
Jun. 16, 2021146.35146.65143.70144.42143.991,979,500
Jun. 15, 2021146.78147.02145.36145.98145.541,407,900
Jun. 14, 2021145.83146.52144.42146.50146.062,071,600
Jun. 11, 2021145.71147.04145.04145.65145.213,165,900
Jun. 10, 2021145.42145.50144.16145.38144.942,716,000
Jun. 10, 20210.39 Dividend
Jun. 09, 2021145.04145.89144.09145.13144.312,181,800
Jun. 08, 2021143.61145.00142.93144.53143.712,923,200
Jun. 07, 2021146.00146.76142.69143.53142.714,027,400
Jun. 04, 2021146.92147.85146.20146.86146.031,879,100
Jun. 03, 2021148.24148.78146.00146.47145.643,672,300
Jun. 02, 2021149.00150.18146.29149.19148.342,552,800
Jun. 01, 2021149.77149.90148.17148.43147.591,792,300
May 28, 2021150.25150.54148.50148.98148.132,506,000
May 27, 2021149.01150.36148.51149.80148.955,675,600
May 26, 2021150.67151.04148.55148.94148.092,483,900
May 25, 2021151.36151.36149.52150.75149.892,562,700
May 24, 2021151.57152.09150.55151.04150.181,677,200
May 21, 2021150.01150.90149.82150.37149.522,449,500
May 20, 2021148.16150.12147.74149.82148.972,468,500
May 19, 2021146.95147.61145.56147.57146.731,888,300
May 18, 2021149.30150.10148.16148.21147.372,162,100
May 17, 2021149.04149.84148.29148.95148.101,671,000
May 14, 2021149.65150.97149.41150.00149.152,315,400
May 13, 2021145.56149.44145.04148.55147.712,848,200
May 12, 2021146.99147.82144.47144.79143.973,178,100
May 11, 2021148.00148.80147.10148.04147.202,580,200
May 10, 2021151.60152.33149.42149.46148.612,568,800
May 07, 2021152.11153.40149.78151.59150.733,095,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...