Fidelity National Information Services, Inc. (FIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2022 | 94.32 | 98.91 | 94.03 | 98.63 | 98.63 | 3,907,200 |
| Jun 23, 2022 | 92.72 | 93.56 | 91.40 | 92.93 | 92.93 | 3,595,700 |
| Jun 22, 2022 | 91.40 | 93.23 | 90.50 | 92.07 | 92.07 | 2,621,900 |
| Jun 21, 2022 | 93.55 | 94.31 | 91.79 | 92.97 | 92.97 | 3,454,400 |
| Jun 17, 2022 | 90.50 | 92.71 | 90.43 | 91.84 | 91.84 | 6,834,400 |
| Jun 16, 2022 | 93.00 | 93.43 | 90.25 | 90.70 | 90.70 | 4,840,300 |
| Jun 15, 2022 | 96.33 | 96.65 | 93.85 | 95.47 | 95.47 | 4,435,500 |
| Jun 14, 2022 | 95.00 | 97.28 | 94.99 | 95.25 | 95.25 | 4,450,500 |
| Jun 13, 2022 | 96.44 | 96.88 | 94.33 | 94.96 | 94.96 | 4,360,000 |
| Jun 10, 2022 | 97.99 | 98.97 | 96.29 | 97.80 | 97.80 | 2,924,000 |
| Jun 09, 2022 | 102.43 | 102.56 | 99.72 | 99.74 | 99.74 | 2,148,900 |
| Jun 09, 2022 | 0.47 Dividend | |||||
| Jun 08, 2022 | 104.36 | 105.24 | 103.23 | 103.76 | 103.29 | 2,035,300 |
| Jun 07, 2022 | 103.97 | 105.72 | 103.31 | 104.57 | 104.10 | 3,223,400 |
| Jun 06, 2022 | 105.00 | 106.65 | 104.70 | 105.30 | 104.82 | 2,375,800 |
| Jun 03, 2022 | 105.35 | 105.35 | 103.45 | 103.82 | 103.35 | 2,847,900 |
| Jun 02, 2022 | 103.65 | 106.20 | 101.64 | 106.19 | 105.71 | 3,066,800 |
| Jun 01, 2022 | 105.73 | 105.83 | 102.88 | 103.22 | 102.75 | 3,056,500 |
| May 31, 2022 | 104.87 | 105.00 | 103.52 | 104.50 | 104.03 | 6,127,200 |
| May 27, 2022 | 104.36 | 105.53 | 104.00 | 105.16 | 104.68 | 3,102,400 |
| May 26, 2022 | 102.97 | 105.55 | 102.01 | 104.20 | 103.73 | 2,947,400 |
| May 25, 2022 | 99.86 | 101.70 | 99.61 | 101.39 | 100.93 | 3,084,900 |
| May 24, 2022 | 100.54 | 101.09 | 98.08 | 100.51 | 100.05 | 3,245,700 |
| May 23, 2022 | 100.29 | 102.35 | 99.60 | 101.71 | 101.25 | 2,603,700 |
| May 20, 2022 | 98.56 | 99.83 | 96.94 | 99.68 | 99.23 | 3,195,200 |
| May 19, 2022 | 95.84 | 98.93 | 95.45 | 97.17 | 96.73 | 2,046,300 |
| May 18, 2022 | 97.27 | 98.77 | 96.43 | 96.73 | 96.29 | 3,042,700 |
| May 17, 2022 | 98.21 | 98.85 | 96.22 | 98.30 | 97.85 | 3,022,600 |
| May 16, 2022 | 95.46 | 96.81 | 95.12 | 96.30 | 95.86 | 2,228,400 |
| May 13, 2022 | 95.34 | 97.28 | 94.96 | 96.50 | 96.06 | 2,371,700 |
| May 12, 2022 | 92.73 | 94.38 | 91.68 | 93.95 | 93.52 | 3,506,000 |
| May 11, 2022 | 93.95 | 97.00 | 93.06 | 93.45 | 93.03 | 4,061,800 |
| May 10, 2022 | 95.99 | 96.80 | 93.17 | 94.74 | 94.31 | 2,712,900 |
| May 09, 2022 | 96.89 | 97.42 | 93.93 | 94.54 | 94.11 | 5,011,500 |
| May 06, 2022 | 100.29 | 100.29 | 97.33 | 98.27 | 97.82 | 4,569,500 |
| May 05, 2022 | 102.15 | 103.25 | 98.89 | 100.60 | 100.14 | 4,949,100 |
| May 04, 2022 | 100.37 | 104.70 | 99.24 | 104.30 | 103.83 | 4,194,200 |
| May 03, 2022 | 101.25 | 102.87 | 96.92 | 99.63 | 99.18 | 4,637,100 |
| May 02, 2022 | 98.71 | 99.32 | 95.18 | 97.50 | 97.06 | 4,716,000 |
| Apr 29, 2022 | 102.20 | 103.10 | 98.74 | 99.15 | 98.70 | 3,538,500 |
| Apr 28, 2022 | 100.65 | 104.62 | 100.00 | 103.79 | 103.32 | 4,328,500 |
| Apr 27, 2022 | 95.50 | 99.68 | 95.28 | 98.84 | 98.39 | 4,620,200 |
| Apr 26, 2022 | 98.12 | 98.23 | 95.24 | 95.27 | 94.84 | 4,352,300 |
| Apr 25, 2022 | 100.02 | 100.24 | 96.92 | 99.22 | 98.77 | 5,036,300 |
| Apr 22, 2022 | 102.15 | 103.05 | 99.79 | 99.97 | 99.52 | 3,939,400 |
| Apr 21, 2022 | 104.91 | 105.13 | 102.56 | 103.00 | 102.53 | 3,447,800 |
| Apr 20, 2022 | 104.64 | 105.28 | 102.65 | 103.00 | 102.53 | 2,933,200 |
| Apr 19, 2022 | 102.59 | 105.22 | 102.49 | 104.89 | 104.41 | 2,891,100 |
| Apr 18, 2022 | 102.12 | 103.92 | 101.49 | 102.48 | 102.02 | 2,349,700 |
| Apr 14, 2022 | 101.86 | 103.54 | 101.57 | 102.45 | 101.99 | 3,085,700 |
| Apr 13, 2022 | 101.39 | 102.57 | 100.94 | 101.50 | 101.04 | 3,040,100 |
| Apr 12, 2022 | 102.01 | 102.83 | 101.13 | 101.94 | 101.48 | 4,368,900 |
| Apr 11, 2022 | 101.28 | 102.89 | 101.24 | 101.92 | 101.46 | 2,408,400 |
| Apr 08, 2022 | 100.95 | 103.26 | 100.59 | 102.03 | 101.57 | 3,405,900 |
| Apr 07, 2022 | 100.94 | 102.68 | 99.60 | 101.53 | 101.07 | 3,439,400 |
| Apr 06, 2022 | 102.52 | 102.93 | 101.32 | 101.56 | 101.10 | 3,562,600 |
| Apr 05, 2022 | 102.95 | 104.92 | 102.37 | 103.56 | 103.09 | 3,867,800 |
| Apr 04, 2022 | 103.32 | 104.34 | 102.92 | 103.26 | 102.79 | 3,543,800 |
| Apr 01, 2022 | 100.66 | 103.64 | 100.47 | 103.37 | 102.90 | 3,719,500 |
| Mar 31, 2022 | 101.02 | 101.99 | 100.22 | 100.42 | 99.97 | 4,133,300 |
| Mar 30, 2022 | 101.03 | 102.23 | 100.24 | 101.02 | 100.56 | 3,915,300 |
| Mar 29, 2022 | 98.17 | 102.98 | 98.17 | 101.99 | 101.53 | 6,208,000 |
| Mar 28, 2022 | 96.99 | 97.76 | 96.55 | 97.65 | 97.21 | 3,623,900 |
| Mar 25, 2022 | 96.54 | 97.82 | 95.89 | 97.45 | 97.01 | 2,865,800 |
| Mar 24, 2022 | 95.90 | 96.82 | 95.26 | 96.41 | 95.97 | 2,320,900 |
| Mar 23, 2022 | 95.50 | 96.68 | 94.91 | 95.43 | 95.00 | 2,125,900 |
| Mar 22, 2022 | 95.72 | 98.42 | 95.72 | 96.93 | 96.49 | 2,314,200 |
| Mar 21, 2022 | 94.88 | 96.04 | 93.79 | 94.97 | 94.54 | 3,338,400 |
| Mar 18, 2022 | 94.74 | 96.20 | 94.36 | 95.82 | 95.39 | 4,937,000 |
| Mar 17, 2022 | 94.49 | 95.31 | 93.87 | 95.20 | 94.77 | 2,971,200 |
| Mar 16, 2022 | 93.67 | 95.55 | 93.00 | 95.38 | 94.95 | 4,176,600 |
| Mar 15, 2022 | 89.47 | 92.70 | 89.47 | 92.60 | 92.18 | 5,435,500 |
| Mar 14, 2022 | 90.16 | 91.63 | 88.88 | 89.06 | 88.66 | 2,770,300 |
| Mar 11, 2022 | 91.46 | 91.68 | 89.25 | 89.34 | 88.94 | 2,333,500 |
| Mar 10, 2022 | 89.44 | 91.54 | 88.73 | 90.41 | 90.00 | 3,969,500 |
| Mar 10, 2022 | 0.47 Dividend | |||||
| Mar 09, 2022 | 88.20 | 92.22 | 88.20 | 91.98 | 91.10 | 5,046,800 |
| Mar 08, 2022 | 86.13 | 88.47 | 85.00 | 86.25 | 85.42 | 4,620,100 |
| Mar 07, 2022 | 90.25 | 90.73 | 87.05 | 87.11 | 86.27 | 3,241,100 |
| Mar 04, 2022 | 91.71 | 92.65 | 89.25 | 90.47 | 89.60 | 3,319,200 |
| Mar 03, 2022 | 96.12 | 96.12 | 92.36 | 92.67 | 91.78 | 3,813,200 |
| Mar 02, 2022 | 93.75 | 96.18 | 92.91 | 95.25 | 94.33 | 4,502,600 |
| Mar 01, 2022 | 94.94 | 96.15 | 93.31 | 93.67 | 92.77 | 6,172,300 |
| Feb 28, 2022 | 95.62 | 96.57 | 94.03 | 95.23 | 94.31 | 5,721,400 |
| Feb 25, 2022 | 95.53 | 97.67 | 94.59 | 96.94 | 96.01 | 2,825,000 |
| Feb 24, 2022 | 91.42 | 95.92 | 90.48 | 95.78 | 94.86 | 7,766,700 |
| Feb 23, 2022 | 95.39 | 95.86 | 92.10 | 92.25 | 91.36 | 5,550,700 |
| Feb 22, 2022 | 94.61 | 96.30 | 94.45 | 95.41 | 94.49 | 3,723,400 |
| Feb 18, 2022 | 96.62 | 97.82 | 94.91 | 95.64 | 94.72 | 5,164,300 |
| Feb 17, 2022 | 99.55 | 101.20 | 97.36 | 97.57 | 96.63 | 4,239,700 |
| Feb 16, 2022 | 102.62 | 104.58 | 98.96 | 100.43 | 99.46 | 6,925,000 |
| Feb 15, 2022 | 103.66 | 107.89 | 100.84 | 102.85 | 101.86 | 9,586,900 |
| Feb 14, 2022 | 112.09 | 112.74 | 110.67 | 111.50 | 110.43 | 4,129,000 |
| Feb 11, 2022 | 113.80 | 115.21 | 111.21 | 111.92 | 110.84 | 3,070,700 |
| Feb 10, 2022 | 113.46 | 116.27 | 112.80 | 113.69 | 112.60 | 2,799,500 |
| Feb 09, 2022 | 113.59 | 115.14 | 111.88 | 114.99 | 113.88 | 2,817,300 |
| Feb 08, 2022 | 113.00 | 113.29 | 110.03 | 111.46 | 110.39 | 3,830,200 |
| Feb 07, 2022 | 114.30 | 115.71 | 112.61 | 114.10 | 113.00 | 2,542,800 |
| Feb 04, 2022 | 114.58 | 115.04 | 111.56 | 113.76 | 112.67 | 5,869,800 |
| Feb 03, 2022 | 118.87 | 119.22 | 114.86 | 115.43 | 114.32 | 4,387,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
