STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 24, 2021	122.06	123.19	121.54	122.03	122.03	2,308,300
Sep. 23, 2021	122.59	123.57	121.97	122.31	122.31	3,556,000
Sep. 22, 2021	121.96	122.56	120.96	122.07	122.07	2,247,100
Sep. 21, 2021	123.52	123.87	121.20	121.38	121.38	3,901,300
Sep. 20, 2021	122.19	123.45	121.66	123.12	123.12	2,830,200
Sep. 17, 2021	124.65	125.19	123.06	123.73	123.73	4,251,800
Sep. 16, 2021	125.11	126.18	124.73	125.40	125.40	3,445,800
Sep. 15, 2021	123.59	125.66	122.96	125.10	125.10	4,893,400
Sep. 14, 2021	125.21	125.45	122.57	123.42	123.42	3,210,900
Sep. 13, 2021	124.42	125.19	123.57	124.63	124.63	3,845,300
Sep. 10, 2021	127.68	127.99	123.61	123.79	123.79	3,768,900
Sep. 09, 2021	129.35	130.17	126.95	127.03	127.03	2,684,800
Sep. 09, 2021	0.39 Dividend
Sep. 08, 2021	126.20	130.55	125.81	130.00	129.61	5,081,300
Sep. 07, 2021	125.40	126.38	125.25	125.73	125.35	3,425,200
Sep. 03, 2021	126.65	127.39	124.85	125.39	125.01	4,771,700
Sep. 02, 2021	129.66	129.83	126.23	126.86	126.48	3,821,500
Sep. 01, 2021	127.89	130.17	127.37	129.29	128.90	4,135,700
Aug. 31, 2021	127.81	129.10	126.91	127.77	127.39	4,791,200
Aug. 30, 2021	127.69	129.15	126.67	127.22	126.84	3,575,400
Aug. 27, 2021	128.70	128.79	127.61	128.59	128.20	2,438,200
Aug. 26, 2021	129.47	130.27	127.73	128.34	127.95	4,489,500
Aug. 25, 2021	129.89	130.41	128.70	130.01	129.62	3,792,800
Aug. 24, 2021	129.62	130.26	128.82	130.01	129.62	4,650,900
Aug. 23, 2021	130.37	130.53	129.38	129.67	129.28	4,614,500
Aug. 20, 2021	128.66	130.13	128.21	129.98	129.59	3,251,000
Aug. 19, 2021	133.46	133.80	128.46	128.87	128.48	5,012,200
Aug. 18, 2021	134.04	135.62	133.28	134.44	134.04	3,746,600
Aug. 17, 2021	132.14	135.45	131.79	134.30	133.90	3,608,600
Aug. 16, 2021	133.37	133.74	131.85	133.02	132.62	3,078,100
Aug. 13, 2021	133.79	134.78	133.53	134.06	133.66	3,270,300
Aug. 12, 2021	134.00	135.55	133.68	133.89	133.49	2,554,000
Aug. 11, 2021	132.92	134.44	132.73	133.87	133.47	2,551,300
Aug. 10, 2021	133.95	134.53	131.48	132.50	132.10	3,833,600
Aug. 09, 2021	133.63	135.10	133.23	134.07	133.67	2,866,900
Aug. 06, 2021	129.63	135.19	128.50	133.82	133.42	5,823,400
Aug. 05, 2021	128.73	130.69	127.96	129.52	129.13	4,702,500
Aug. 04, 2021	129.88	131.03	127.83	128.77	128.38	4,961,000
Aug. 03, 2021	134.18	134.18	126.66	130.40	130.01	13,405,600
Aug. 02, 2021	150.03	150.74	137.54	139.12	138.70	8,891,500
Jul. 30, 2021	148.87	150.02	148.50	149.05	148.60	1,595,900
Jul. 29, 2021	149.69	151.39	149.19	149.63	149.18	2,211,700
Jul. 28, 2021	151.15	152.20	148.01	148.71	148.26	2,202,400
Jul. 27, 2021	148.31	151.34	148.01	150.86	150.41	3,084,600
Jul. 26, 2021	148.50	148.98	147.32	148.42	147.97	1,576,000
Jul. 23, 2021	147.39	149.42	147.39	148.83	148.38	2,333,100
Jul. 22, 2021	145.48	146.15	144.26	146.11	145.67	2,169,300
Jul. 21, 2021	145.27	146.01	144.12	145.47	145.03	1,343,300
Jul. 20, 2021	142.98	146.10	142.83	144.83	144.40	1,826,000
Jul. 19, 2021	147.36	147.63	141.66	142.44	142.01	2,431,400
Jul. 16, 2021	149.53	149.76	148.32	148.54	148.09	1,484,500
Jul. 15, 2021	147.70	149.49	147.27	148.59	148.14	1,967,000
Jul. 14, 2021	146.67	148.23	146.45	148.02	147.58	2,061,800
Jul. 13, 2021	145.23	148.05	145.08	146.23	145.79	2,722,100
Jul. 12, 2021	143.93	145.12	143.30	145.04	144.60	1,590,400
Jul. 09, 2021	144.21	144.95	143.94	144.42	143.99	1,200,700
Jul. 08, 2021	144.09	144.36	142.70	143.15	142.72	1,918,300
Jul. 07, 2021	145.72	146.24	145.00	145.62	145.18	1,551,500
Jul. 06, 2021	145.83	145.83	143.64	145.24	144.80	1,835,300
Jul. 02, 2021	144.41	145.79	143.81	145.57	145.13	1,778,000
Jul. 01, 2021	141.70	144.69	141.70	143.72	143.29	4,401,100
Jun. 30, 2021	142.13	142.29	141.56	141.67	141.24	2,404,000
Jun. 29, 2021	143.62	143.86	141.68	141.92	141.49	2,972,100
Jun. 28, 2021	147.03	147.21	142.40	143.54	143.11	3,161,500
Jun. 25, 2021	145.70	147.17	145.27	146.97	146.53	1,795,500
Jun. 24, 2021	146.41	146.95	145.62	145.76	145.32	1,771,000
Jun. 23, 2021	145.63	145.68	144.74	145.31	144.87	1,970,700
Jun. 22, 2021	145.63	146.26	144.51	145.93	145.49	1,700,900
Jun. 21, 2021	144.52	146.10	143.65	145.57	145.13	2,900,400
Jun. 18, 2021	144.41	145.77	143.80	143.82	143.39	4,040,200
Jun. 17, 2021	144.98	147.29	144.69	145.87	145.43	2,616,400
Jun. 16, 2021	146.35	146.65	143.70	144.42	143.99	1,979,500
Jun. 15, 2021	146.78	147.02	145.36	145.98	145.54	1,407,900
Jun. 14, 2021	145.83	146.52	144.42	146.50	146.06	2,071,600
Jun. 11, 2021	145.71	147.04	145.04	145.65	145.21	3,165,900
Jun. 10, 2021	145.42	145.50	144.16	145.38	144.94	2,716,000
Jun. 10, 2021	0.39 Dividend
Jun. 09, 2021	145.04	145.89	144.09	145.13	144.31	2,181,800
Jun. 08, 2021	143.61	145.00	142.93	144.53	143.71	2,923,200
Jun. 07, 2021	146.00	146.76	142.69	143.53	142.71	4,027,400
Jun. 04, 2021	146.92	147.85	146.20	146.86	146.03	1,879,100
Jun. 03, 2021	148.24	148.78	146.00	146.47	145.64	3,672,300
Jun. 02, 2021	149.00	150.18	146.29	149.19	148.34	2,552,800
Jun. 01, 2021	149.77	149.90	148.17	148.43	147.59	1,792,300
May 28, 2021	150.25	150.54	148.50	148.98	148.13	2,506,000
May 27, 2021	149.01	150.36	148.51	149.80	148.95	5,675,600
May 26, 2021	150.67	151.04	148.55	148.94	148.09	2,483,900
May 25, 2021	151.36	151.36	149.52	150.75	149.89	2,562,700
May 24, 2021	151.57	152.09	150.55	151.04	150.18	1,677,200
May 21, 2021	150.01	150.90	149.82	150.37	149.52	2,449,500
May 20, 2021	148.16	150.12	147.74	149.82	148.97	2,468,500
May 19, 2021	146.95	147.61	145.56	147.57	146.73	1,888,300
May 18, 2021	149.30	150.10	148.16	148.21	147.37	2,162,100
May 17, 2021	149.04	149.84	148.29	148.95	148.10	1,671,000
May 14, 2021	149.65	150.97	149.41	150.00	149.15	2,315,400
May 13, 2021	145.56	149.44	145.04	148.55	147.71	2,848,200
May 12, 2021	146.99	147.82	144.47	144.79	143.97	3,178,100
May 11, 2021	148.00	148.80	147.10	148.04	147.20	2,580,200
May 10, 2021	151.60	152.33	149.42	149.46	148.61	2,568,800
May 07, 2021	152.11	153.40	149.78	151.59	150.73	3,095,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,402.66-59.27(-0.29%)

S&P 5004,455.48+6.50(+0.15%)

DOW34,798.00+33.18(+0.10%)

CAD/USD0.7904+0.0001(+0.02%)

CRUDE OIL73.95+0.65(+0.89%)

BTC-CAD54,154.23+101.85(+0.19%)

STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

Fidelity National Information Services, Inc. (FIS)

S&P/TSX
20,402.66
-59.27(-0.29%)

S&P 500
4,455.48
+6.50(+0.15%)

DOW
34,798.00
+33.18(+0.10%)

CAD/USD
0.7904
+0.0001(+0.02%)

CRUDE OIL
73.95
+0.65(+0.89%)

BTC-CAD
54,154.23
+101.85(+0.19%)