Canada Markets closed

Fidelity National Information Services, Inc. (FIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
99.68+2.51 (+2.58%)
At close: 04:04PM EDT
99.28 -0.40 (-0.40%)
After hours: 07:05PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202298.5699.8396.9499.6899.683,195,200
May 19, 202295.8498.9395.4597.1797.172,046,300
May 18, 202297.2798.7796.4396.7396.733,042,700
May 17, 202298.2198.8596.2298.3098.303,022,600
May 16, 202295.4696.8195.1296.3096.302,228,400
May 13, 202295.3497.2894.9696.5096.502,371,700
May 12, 202292.7394.3891.6893.9593.953,506,000
May 11, 202293.9597.0093.0693.4593.454,061,800
May 10, 202295.9996.8093.1794.7494.742,712,900
May 09, 202296.8997.4293.9394.5494.545,011,500
May 06, 2022100.29100.2997.3398.2798.274,569,500
May 05, 2022102.15103.2598.89100.60100.604,949,100
May 04, 2022100.37104.7099.24104.30104.304,194,200
May 03, 2022101.25102.8796.9299.6399.634,637,100
May 02, 202298.7199.3295.1897.5097.504,716,000
Apr 29, 2022102.20103.1098.7499.1599.153,538,500
Apr 28, 2022100.65104.62100.00103.79103.794,328,500
Apr 27, 202295.5099.6895.2898.8498.844,620,200
Apr 26, 202298.1298.2395.2495.2795.274,352,300
Apr 25, 2022100.02100.2496.9299.2299.225,036,300
Apr 22, 2022102.15103.0599.7999.9799.973,939,400
Apr 21, 2022104.91105.13102.56103.00103.003,447,800
Apr 20, 2022104.64105.28102.65103.00103.002,933,200
Apr 19, 2022102.59105.22102.49104.89104.892,891,100
Apr 18, 2022102.12103.92101.49102.48102.482,349,700
Apr 14, 2022101.86103.54101.57102.45102.453,085,700
Apr 13, 2022101.39102.57100.94101.50101.503,040,100
Apr 12, 2022102.01102.83101.13101.94101.944,368,900
Apr 11, 2022101.28102.89101.24101.92101.922,408,400
Apr 08, 2022100.95103.26100.59102.03102.033,405,900
Apr 07, 2022100.94102.6899.60101.53101.533,439,400
Apr 06, 2022102.52102.93101.32101.56101.563,562,600
Apr 05, 2022102.95104.92102.37103.56103.563,867,800
Apr 04, 2022103.32104.34102.92103.26103.263,543,800
Apr 01, 2022100.66103.64100.47103.37103.373,719,500
Mar 31, 2022101.02101.99100.22100.42100.424,133,300
Mar 30, 2022101.03102.23100.24101.02101.023,915,300
Mar 29, 202298.17102.9898.17101.99101.996,208,000
Mar 28, 202296.9997.7696.5597.6597.653,623,900
Mar 25, 202296.5497.8295.8997.4597.452,865,800
Mar 24, 202295.9096.8295.2696.4196.412,320,900
Mar 23, 202295.5096.6894.9195.4395.432,125,900
Mar 22, 202295.7298.4295.7296.9396.932,314,200
Mar 21, 202294.8896.0493.7994.9794.973,338,400
Mar 18, 202294.7496.2094.3695.8295.824,937,000
Mar 17, 202294.4995.3193.8795.2095.202,971,200
Mar 16, 202293.6795.5593.0095.3895.384,176,600
Mar 15, 202289.4792.7089.4792.6092.605,435,500
Mar 14, 202290.1691.6388.8889.0689.062,770,300
Mar 11, 202291.4691.6889.2589.3489.342,333,500
Mar 10, 202289.4491.5488.7390.4190.413,969,500
Mar 09, 202288.2092.2288.2091.9891.985,046,800
Mar 08, 202286.1388.4785.0086.2586.254,620,100
Mar 07, 202290.2590.7387.0587.1187.113,241,100
Mar 04, 202291.7192.6589.2590.4790.473,319,200
Mar 03, 202296.1296.1292.3692.6792.673,813,200
Mar 02, 202293.7596.1892.9195.2595.254,502,600
Mar 01, 202294.9496.1593.3193.6793.676,172,300
Feb 28, 202295.6296.5794.0395.2395.235,721,400
Feb 25, 202295.5397.6794.5996.9496.942,825,000
Feb 24, 202291.4295.9290.4895.7895.787,766,700
Feb 23, 202295.3995.8692.1092.2592.255,550,700
Feb 22, 202294.6196.3094.4595.4195.413,723,400
Feb 18, 202296.6297.8294.9195.6495.645,164,300
Feb 17, 202299.55101.2097.3697.5797.574,239,700
Feb 16, 2022102.62104.5898.96100.43100.436,925,000
Feb 15, 2022103.66107.89100.84102.85102.859,586,900
Feb 14, 2022112.09112.74110.67111.50111.504,129,000
Feb 11, 2022113.80115.21111.21111.92111.923,070,700
Feb 10, 2022113.46116.27112.80113.69113.692,799,500
Feb 09, 2022113.59115.14111.88114.99114.992,817,300
Feb 08, 2022113.00113.29110.03111.46111.463,830,200
Feb 07, 2022114.30115.71112.61114.10114.102,542,800
Feb 04, 2022114.58115.04111.56113.76113.765,869,800
Feb 03, 2022118.87119.22114.86115.43115.434,387,200
Feb 02, 2022120.94121.66119.00120.11120.114,355,300
Feb 01, 2022119.74122.06118.87121.71121.715,404,100
Jan 31, 2022116.31120.23115.58119.92119.925,150,500
Jan 28, 2022110.27117.52109.37117.40117.406,401,200
Jan 27, 2022109.94111.39108.33109.24109.244,805,500
Jan 26, 2022112.03112.59107.96108.99108.995,140,600
Jan 25, 2022109.62111.68106.81110.20110.203,718,200
Jan 24, 2022110.32111.88107.53111.79111.794,897,000
Jan 21, 2022113.74114.80111.57111.78111.783,217,600
Jan 20, 2022113.45116.23112.96113.20113.202,478,000
Jan 19, 2022114.39115.89113.19113.30113.303,179,500
Jan 18, 2022117.22118.08114.01114.50114.505,823,900
Jan 14, 2022116.15118.93115.69118.04118.043,448,500
Jan 13, 2022118.16119.91117.22117.44117.443,354,400
Jan 12, 2022116.82117.88115.48117.51117.513,040,700
Jan 11, 2022116.39118.13115.20117.55117.552,842,000
Jan 10, 2022118.19118.64112.63116.37116.375,774,900
Jan 07, 2022116.17118.23115.71117.64117.642,937,100
Jan 06, 2022116.66118.98116.00116.65116.653,610,600
Jan 05, 2022114.70118.69114.30116.53116.535,234,800
Jan 04, 2022114.31115.66113.35114.51114.515,683,500
Jan 03, 2022109.35114.38109.03113.88113.884,647,600
Dec 31, 2021109.68110.49109.05109.15109.152,133,900
Dec 30, 2021109.34110.79109.23109.99109.991,972,600
Dec 29, 2021109.06110.10108.71109.25109.251,600,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...