Canada markets closed

Fidelity National Information Services, Inc. (FIS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
149.05-0.58 (-0.39%)
At close: 4:04PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 30, 2021148.87150.02148.50149.05149.051,595,900
Jul. 29, 2021149.69151.39149.19149.63149.632,211,700
Jul. 28, 2021151.15152.20148.01148.71148.712,202,400
Jul. 27, 2021148.31151.34148.01150.86150.863,084,600
Jul. 26, 2021148.50148.98147.32148.42148.421,576,000
Jul. 23, 2021147.39149.42147.39148.83148.832,333,100
Jul. 22, 2021145.48146.15144.26146.11146.112,169,300
Jul. 21, 2021145.27146.01144.12145.47145.471,343,300
Jul. 20, 2021142.98146.10142.83144.83144.831,826,000
Jul. 19, 2021147.36147.63141.66142.44142.442,431,400
Jul. 16, 2021149.53149.76148.32148.54148.541,484,500
Jul. 15, 2021147.70149.49147.27148.59148.591,967,000
Jul. 14, 2021146.67148.23146.45148.02148.022,061,800
Jul. 13, 2021145.23148.05145.08146.23146.232,722,100
Jul. 12, 2021143.93145.12143.30145.04145.041,590,400
Jul. 09, 2021144.21144.95143.94144.42144.421,200,700
Jul. 08, 2021144.09144.36142.70143.15143.151,918,300
Jul. 07, 2021145.72146.24145.00145.62145.621,551,500
Jul. 06, 2021145.83145.83143.64145.24145.241,835,300
Jul. 02, 2021144.41145.79143.81145.57145.571,778,000
Jul. 01, 2021141.70144.69141.70143.72143.724,401,100
Jun. 30, 2021142.13142.29141.56141.67141.672,404,000
Jun. 29, 2021143.62143.86141.68141.92141.922,972,100
Jun. 28, 2021147.03147.21142.40143.54143.543,161,500
Jun. 25, 2021145.70147.17145.27146.97146.971,795,500
Jun. 24, 2021146.41146.95145.62145.76145.761,771,000
Jun. 23, 2021145.63145.68144.74145.31145.311,970,700
Jun. 22, 2021145.63146.26144.51145.93145.931,700,900
Jun. 21, 2021144.52146.10143.65145.57145.572,900,400
Jun. 18, 2021144.41145.77143.80143.82143.824,040,200
Jun. 17, 2021144.98147.29144.69145.87145.872,616,400
Jun. 16, 2021146.35146.65143.70144.42144.421,979,500
Jun. 15, 2021146.78147.02145.36145.98145.981,407,900
Jun. 14, 2021145.83146.52144.42146.50146.502,071,600
Jun. 11, 2021145.71147.04145.04145.65145.653,165,900
Jun. 10, 2021145.42145.50144.16145.38145.382,716,000
Jun. 10, 20210.39 Dividend
Jun. 09, 2021145.04145.89144.09145.13144.742,181,800
Jun. 08, 2021143.61145.00142.93144.53144.142,923,200
Jun. 07, 2021146.00146.76142.69143.53143.144,027,400
Jun. 04, 2021146.92147.85146.20146.86146.471,879,100
Jun. 03, 2021148.24148.78146.00146.47146.083,672,300
Jun. 02, 2021149.00150.18146.29149.19148.792,552,800
Jun. 01, 2021149.77149.90148.17148.43148.031,792,300
May 28, 2021150.25150.54148.50148.98148.582,506,000
May 27, 2021149.01150.36148.51149.80149.405,675,600
May 26, 2021150.67151.04148.55148.94148.542,483,900
May 25, 2021151.36151.36149.52150.75150.342,562,700
May 24, 2021151.57152.09150.55151.04150.631,677,200
May 21, 2021150.01150.90149.82150.37149.972,449,500
May 20, 2021148.16150.12147.74149.82149.422,468,500
May 19, 2021146.95147.61145.56147.57147.171,888,300
May 18, 2021149.30150.10148.16148.21147.812,162,100
May 17, 2021149.04149.84148.29148.95148.551,671,000
May 14, 2021149.65150.97149.41150.00149.602,315,400
May 13, 2021145.56149.44145.04148.55148.152,848,200
May 12, 2021146.99147.82144.47144.79144.403,178,100
May 11, 2021148.00148.80147.10148.04147.642,580,200
May 10, 2021151.60152.33149.42149.46149.062,568,800
May 07, 2021152.11153.40149.78151.59151.183,095,500
May 06, 2021148.55153.13146.29151.80151.394,422,800
May 05, 2021151.55151.60147.94148.34147.943,021,900
May 04, 2021151.03151.71148.72150.46150.063,219,800
May 03, 2021153.72154.27151.82151.89151.482,675,300
Apr. 30, 2021154.95155.36151.07152.90152.492,740,200
Apr. 29, 2021154.55155.96153.87155.69155.271,950,500
Apr. 28, 2021152.94154.79152.79154.43154.011,720,900
Apr. 27, 2021154.22154.22151.92152.81152.402,654,500
Apr. 26, 2021153.31155.35153.24153.84153.432,319,100
Apr. 23, 2021152.27153.97152.22153.01152.602,308,500
Apr. 22, 2021151.97153.68151.27152.53152.122,823,900
Apr. 21, 2021152.76153.41151.61152.44152.032,897,900
Apr. 20, 2021152.36153.44151.75151.78151.372,858,900
Apr. 19, 2021152.90153.18151.86152.22151.811,615,500
Apr. 16, 2021153.58153.92151.79152.62152.212,297,100
Apr. 15, 2021150.98153.10150.41152.76152.353,045,400
Apr. 14, 2021149.77150.95148.26149.99149.591,647,800
Apr. 13, 2021149.75150.50149.52150.14149.741,782,600
Apr. 12, 2021149.35150.34148.91150.07149.672,112,700
Apr. 09, 2021148.95149.97148.47149.93149.532,639,200
Apr. 08, 2021147.17150.00147.10148.88148.484,535,500
Apr. 07, 2021145.59147.32145.59146.88146.492,676,400
Apr. 06, 2021145.01146.07144.36145.48145.092,559,900
Apr. 05, 2021145.00146.81144.28146.07145.682,401,400
Apr. 01, 2021141.63144.09140.64144.05143.662,824,100
Mar. 31, 2021142.53143.39140.52140.61140.233,237,400
Mar. 30, 2021144.93145.20142.21142.51142.132,705,700
Mar. 29, 2021144.74145.55142.74143.97143.583,098,100
Mar. 26, 2021142.87146.55142.58146.42146.033,643,400
Mar. 25, 2021143.00143.66142.05142.82142.442,936,700
Mar. 24, 2021142.08144.22142.01143.40143.012,365,300
Mar. 23, 2021141.25142.95141.11142.03141.652,256,900
Mar. 22, 2021141.56142.60140.60141.18140.802,208,600
Mar. 19, 2021143.36144.09141.62141.74141.363,778,100
Mar. 18, 2021143.29144.92142.72143.42143.032,309,500
Mar. 17, 2021145.96147.06144.69144.92144.532,811,800
Mar. 16, 2021145.89146.27144.45145.84145.452,496,900
Mar. 15, 2021146.18146.92144.71145.75145.362,232,600
Mar. 12, 2021145.00146.54144.29146.29145.902,566,700
Mar. 11, 2021146.00147.92145.04145.06144.673,615,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...