Fidelity National Information Services, Inc. (FIS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
Oct 14, 2023 - Oct 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 11, 2024 | 86.83 | 87.90 | 86.57 | 86.75 | 86.75 | 2,617,800 |
| Oct 10, 2024 | 86.08 | 86.66 | 85.85 | 86.49 | 86.49 | 2,515,300 |
| Oct 09, 2024 | 86.22 | 86.67 | 85.88 | 86.37 | 86.37 | 2,436,300 |
| Oct 08, 2024 | 84.62 | 86.16 | 84.16 | 85.91 | 85.91 | 3,786,300 |
| Oct 07, 2024 | 84.60 | 84.78 | 84.12 | 84.30 | 84.30 | 2,556,500 |
| Oct 04, 2024 | 84.16 | 84.78 | 83.90 | 84.63 | 84.63 | 2,108,400 |
| Oct 03, 2024 | 83.26 | 83.78 | 82.77 | 83.71 | 83.71 | 2,219,000 |
| Oct 02, 2024 | 83.34 | 83.75 | 82.88 | 83.46 | 83.46 | 2,235,600 |
| Oct 01, 2024 | 83.75 | 84.19 | 82.83 | 83.67 | 83.67 | 2,695,500 |
| Sept 30, 2024 | 83.16 | 83.83 | 82.66 | 83.75 | 83.75 | 2,386,400 |
| Sept 27, 2024 | 83.26 | 84.07 | 82.94 | 83.13 | 83.13 | 2,075,800 |
| Sept 26, 2024 | 82.93 | 83.47 | 82.56 | 82.94 | 82.94 | 3,170,500 |
| Sept 25, 2024 | 83.76 | 84.11 | 81.82 | 82.31 | 82.31 | 3,385,900 |
| Sept 24, 2024 | 84.12 | 84.61 | 83.57 | 84.03 | 84.03 | 3,728,700 |
| Sept 23, 2024 | 84.36 | 84.64 | 83.62 | 84.39 | 84.39 | 2,172,300 |
| Sept 20, 2024 | 83.49 | 84.10 | 83.32 | 84.06 | 84.06 | 6,188,700 |
| Sept 19, 2024 | 85.07 | 85.14 | 83.66 | 84.41 | 84.41 | 3,150,000 |
| Sept 18, 2024 | 84.88 | 85.18 | 84.08 | 84.43 | 84.43 | 2,688,100 |
| Sept 17, 2024 | 84.74 | 85.63 | 84.57 | 85.04 | 85.04 | 1,866,300 |
| Sept 16, 2024 | 84.55 | 85.26 | 83.61 | 85.03 | 85.03 | 3,049,200 |
| Sept 13, 2024 | 84.41 | 84.77 | 84.12 | 84.14 | 84.14 | 2,639,900 |
| Sept 12, 2024 | 83.54 | 84.40 | 83.18 | 84.25 | 84.25 | 2,417,600 |
| Sept 11, 2024 | 82.94 | 83.61 | 81.63 | 83.53 | 83.53 | 3,340,900 |
| Sept 10, 2024 | 82.24 | 83.47 | 81.05 | 83.42 | 83.42 | 2,980,600 |
| Sept 10, 2024 | 0.36 Dividend | |||||
| Sept 09, 2024 | 81.86 | 82.96 | 81.29 | 82.39 | 82.03 | 3,340,400 |
| Sept 06, 2024 | 82.27 | 83.11 | 81.08 | 81.36 | 81.00 | 2,725,100 |
| Sept 05, 2024 | 82.81 | 82.92 | 81.65 | 82.47 | 82.11 | 2,317,700 |
| Sept 04, 2024 | 82.70 | 83.29 | 82.13 | 82.40 | 82.04 | 2,020,200 |
| Sept 03, 2024 | 82.00 | 83.14 | 81.99 | 82.63 | 82.27 | 2,993,700 |
| Aug 30, 2024 | 81.56 | 82.48 | 81.20 | 82.45 | 82.09 | 4,283,800 |
| Aug 29, 2024 | 81.26 | 81.83 | 80.48 | 81.33 | 80.97 | 1,814,000 |
| Aug 28, 2024 | 81.28 | 81.80 | 80.84 | 81.24 | 80.89 | 1,694,000 |
| Aug 27, 2024 | 80.17 | 81.90 | 80.00 | 81.53 | 81.17 | 3,126,800 |
| Aug 26, 2024 | 79.67 | 81.00 | 79.41 | 80.38 | 80.03 | 2,116,800 |
| Aug 23, 2024 | 79.10 | 79.44 | 78.50 | 79.27 | 78.92 | 2,002,400 |
| Aug 22, 2024 | 79.22 | 79.45 | 78.55 | 78.70 | 78.36 | 1,791,300 |
| Aug 21, 2024 | 78.68 | 79.32 | 78.14 | 79.21 | 78.86 | 1,890,600 |
| Aug 20, 2024 | 79.41 | 79.42 | 78.36 | 78.52 | 78.18 | 1,738,700 |
| Aug 19, 2024 | 79.87 | 80.20 | 78.94 | 79.16 | 78.81 | 1,922,300 |
| Aug 16, 2024 | 78.48 | 79.07 | 78.17 | 79.00 | 78.65 | 2,167,800 |
| Aug 15, 2024 | 78.51 | 79.25 | 78.00 | 78.48 | 78.14 | 3,125,300 |
| Aug 14, 2024 | 78.34 | 78.44 | 77.68 | 78.09 | 77.75 | 3,007,700 |
| Aug 13, 2024 | 76.59 | 78.37 | 76.54 | 78.26 | 77.92 | 4,334,900 |
| Aug 12, 2024 | 77.52 | 77.79 | 75.82 | 76.13 | 75.80 | 2,815,600 |
| Aug 09, 2024 | 76.34 | 77.71 | 75.47 | 77.59 | 77.25 | 2,576,000 |
| Aug 08, 2024 | 76.94 | 77.61 | 75.95 | 76.43 | 76.10 | 3,194,000 |
| Aug 07, 2024 | 77.77 | 77.97 | 76.20 | 76.45 | 76.12 | 5,885,300 |
| Aug 06, 2024 | 74.95 | 77.69 | 72.68 | 76.54 | 76.21 | 5,744,000 |
| Aug 05, 2024 | 72.86 | 74.13 | 72.01 | 72.80 | 72.48 | 5,640,300 |
| Aug 02, 2024 | 74.46 | 74.60 | 73.33 | 74.36 | 74.04 | 2,291,200 |
| Aug 01, 2024 | 77.13 | 77.34 | 74.61 | 75.09 | 74.76 | 2,193,100 |
| Jul 31, 2024 | 76.96 | 77.41 | 76.35 | 76.83 | 76.49 | 1,989,100 |
| Jul 30, 2024 | 76.30 | 77.11 | 76.16 | 76.74 | 76.40 | 1,993,500 |
| Jul 29, 2024 | 75.98 | 76.30 | 75.30 | 75.72 | 75.39 | 1,869,500 |
| Jul 26, 2024 | 75.01 | 76.50 | 74.67 | 75.68 | 75.35 | 2,334,500 |
| Jul 25, 2024 | 75.41 | 76.07 | 74.47 | 74.51 | 74.18 | 3,014,900 |
| Jul 24, 2024 | 74.72 | 75.48 | 74.24 | 75.33 | 75.00 | 2,659,100 |
| Jul 23, 2024 | 75.30 | 75.57 | 74.57 | 75.10 | 74.77 | 2,618,700 |
| Jul 22, 2024 | 74.77 | 75.53 | 74.16 | 75.32 | 74.99 | 2,717,500 |
| Jul 19, 2024 | 76.53 | 76.53 | 74.86 | 75.25 | 74.92 | 2,987,500 |
| Jul 18, 2024 | 76.91 | 77.29 | 75.95 | 76.04 | 75.71 | 3,200,800 |
| Jul 17, 2024 | 77.02 | 77.99 | 76.64 | 77.26 | 76.92 | 2,141,900 |
| Jul 16, 2024 | 76.37 | 77.14 | 76.37 | 76.91 | 76.57 | 2,761,400 |
| Jul 15, 2024 | 76.81 | 77.30 | 76.05 | 76.11 | 75.78 | 3,974,300 |
| Jul 12, 2024 | 75.97 | 76.66 | 75.45 | 76.42 | 76.09 | 2,391,400 |
| Jul 11, 2024 | 74.04 | 75.64 | 73.61 | 75.58 | 75.25 | 2,322,600 |
| Jul 10, 2024 | 73.80 | 74.12 | 72.92 | 73.92 | 73.60 | 2,309,000 |
| Jul 09, 2024 | 74.85 | 75.00 | 73.60 | 73.72 | 73.40 | 3,135,600 |
| Jul 08, 2024 | 75.56 | 75.85 | 74.66 | 74.85 | 74.52 | 2,049,000 |
| Jul 05, 2024 | 75.65 | 75.76 | 74.98 | 75.42 | 75.09 | 2,256,100 |
| Jul 03, 2024 | 75.59 | 75.93 | 74.96 | 75.81 | 75.48 | 1,287,300 |
| Jul 02, 2024 | 74.43 | 75.40 | 74.14 | 75.23 | 74.90 | 1,945,500 |
| Jul 01, 2024 | 75.43 | 76.21 | 73.97 | 74.27 | 73.95 | 2,576,500 |
| Jun 28, 2024 | 74.88 | 75.48 | 74.48 | 75.36 | 75.03 | 4,935,000 |
| Jun 27, 2024 | 74.82 | 74.90 | 73.79 | 74.63 | 74.30 | 3,168,800 |
| Jun 26, 2024 | 74.74 | 75.21 | 74.33 | 74.99 | 74.66 | 2,865,900 |
| Jun 25, 2024 | 75.44 | 75.95 | 75.06 | 75.20 | 74.87 | 3,325,000 |
| Jun 24, 2024 | 76.04 | 76.90 | 75.48 | 75.55 | 75.22 | 4,001,100 |
| Jun 21, 2024 | 76.28 | 77.01 | 75.47 | 75.96 | 75.63 | 15,128,100 |
| Jun 20, 2024 | 76.26 | 76.73 | 75.60 | 76.48 | 76.15 | 4,583,800 |
| Jun 18, 2024 | 76.26 | 77.75 | 75.91 | 77.05 | 76.71 | 4,624,300 |
| Jun 17, 2024 | 75.89 | 76.39 | 74.75 | 76.12 | 75.79 | 3,701,200 |
| Jun 14, 2024 | 76.82 | 76.97 | 75.14 | 76.57 | 76.24 | 4,025,400 |
| Jun 13, 2024 | 76.80 | 77.08 | 75.38 | 77.07 | 76.73 | 4,510,800 |
| Jun 12, 2024 | 76.70 | 77.83 | 76.70 | 76.95 | 76.61 | 4,901,900 |
| Jun 11, 2024 | 77.06 | 77.09 | 75.28 | 75.83 | 75.50 | 3,845,400 |
| Jun 10, 2024 | 76.87 | 77.50 | 76.29 | 77.29 | 76.95 | 4,146,700 |
| Jun 10, 2024 | 0.36 Dividend | |||||
| Jun 07, 2024 | 76.04 | 77.53 | 75.83 | 77.51 | 76.81 | 4,073,300 |
| Jun 06, 2024 | 75.86 | 76.54 | 75.64 | 76.37 | 75.68 | 2,514,300 |
| Jun 05, 2024 | 76.12 | 76.38 | 75.73 | 75.96 | 75.28 | 3,381,300 |
| Jun 04, 2024 | 75.94 | 76.64 | 75.67 | 76.07 | 75.39 | 4,377,100 |
| Jun 03, 2024 | 75.92 | 76.38 | 75.17 | 76.04 | 75.36 | 3,221,400 |
| May 31, 2024 | 74.36 | 75.94 | 74.23 | 75.88 | 75.20 | 7,366,400 |
| May 30, 2024 | 74.66 | 74.88 | 73.77 | 74.08 | 73.41 | 3,084,300 |
| May 29, 2024 | 74.34 | 75.06 | 74.00 | 74.48 | 73.81 | 3,588,000 |
| May 28, 2024 | 77.79 | 77.79 | 74.00 | 75.13 | 74.45 | 4,816,900 |
| May 24, 2024 | 76.52 | 77.81 | 76.44 | 77.79 | 77.09 | 2,949,600 |
| May 23, 2024 | 77.63 | 77.63 | 76.02 | 76.31 | 75.62 | 2,636,900 |
| *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.