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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul. 30, 2021 | 148.87 | 150.02 | 148.50 | 149.05 | 149.05 | 1,595,900 |
| Jul. 29, 2021 | 149.69 | 151.39 | 149.19 | 149.63 | 149.63 | 2,211,700 |
| Jul. 28, 2021 | 151.15 | 152.20 | 148.01 | 148.71 | 148.71 | 2,202,400 |
| Jul. 27, 2021 | 148.31 | 151.34 | 148.01 | 150.86 | 150.86 | 3,084,600 |
| Jul. 26, 2021 | 148.50 | 148.98 | 147.32 | 148.42 | 148.42 | 1,576,000 |
| Jul. 23, 2021 | 147.39 | 149.42 | 147.39 | 148.83 | 148.83 | 2,333,100 |
| Jul. 22, 2021 | 145.48 | 146.15 | 144.26 | 146.11 | 146.11 | 2,169,300 |
| Jul. 21, 2021 | 145.27 | 146.01 | 144.12 | 145.47 | 145.47 | 1,343,300 |
| Jul. 20, 2021 | 142.98 | 146.10 | 142.83 | 144.83 | 144.83 | 1,826,000 |
| Jul. 19, 2021 | 147.36 | 147.63 | 141.66 | 142.44 | 142.44 | 2,431,400 |
| Jul. 16, 2021 | 149.53 | 149.76 | 148.32 | 148.54 | 148.54 | 1,484,500 |
| Jul. 15, 2021 | 147.70 | 149.49 | 147.27 | 148.59 | 148.59 | 1,967,000 |
| Jul. 14, 2021 | 146.67 | 148.23 | 146.45 | 148.02 | 148.02 | 2,061,800 |
| Jul. 13, 2021 | 145.23 | 148.05 | 145.08 | 146.23 | 146.23 | 2,722,100 |
| Jul. 12, 2021 | 143.93 | 145.12 | 143.30 | 145.04 | 145.04 | 1,590,400 |
| Jul. 09, 2021 | 144.21 | 144.95 | 143.94 | 144.42 | 144.42 | 1,200,700 |
| Jul. 08, 2021 | 144.09 | 144.36 | 142.70 | 143.15 | 143.15 | 1,918,300 |
| Jul. 07, 2021 | 145.72 | 146.24 | 145.00 | 145.62 | 145.62 | 1,551,500 |
| Jul. 06, 2021 | 145.83 | 145.83 | 143.64 | 145.24 | 145.24 | 1,835,300 |
| Jul. 02, 2021 | 144.41 | 145.79 | 143.81 | 145.57 | 145.57 | 1,778,000 |
| Jul. 01, 2021 | 141.70 | 144.69 | 141.70 | 143.72 | 143.72 | 4,401,100 |
| Jun. 30, 2021 | 142.13 | 142.29 | 141.56 | 141.67 | 141.67 | 2,404,000 |
| Jun. 29, 2021 | 143.62 | 143.86 | 141.68 | 141.92 | 141.92 | 2,972,100 |
| Jun. 28, 2021 | 147.03 | 147.21 | 142.40 | 143.54 | 143.54 | 3,161,500 |
| Jun. 25, 2021 | 145.70 | 147.17 | 145.27 | 146.97 | 146.97 | 1,795,500 |
| Jun. 24, 2021 | 146.41 | 146.95 | 145.62 | 145.76 | 145.76 | 1,771,000 |
| Jun. 23, 2021 | 145.63 | 145.68 | 144.74 | 145.31 | 145.31 | 1,970,700 |
| Jun. 22, 2021 | 145.63 | 146.26 | 144.51 | 145.93 | 145.93 | 1,700,900 |
| Jun. 21, 2021 | 144.52 | 146.10 | 143.65 | 145.57 | 145.57 | 2,900,400 |
| Jun. 18, 2021 | 144.41 | 145.77 | 143.80 | 143.82 | 143.82 | 4,040,200 |
| Jun. 17, 2021 | 144.98 | 147.29 | 144.69 | 145.87 | 145.87 | 2,616,400 |
| Jun. 16, 2021 | 146.35 | 146.65 | 143.70 | 144.42 | 144.42 | 1,979,500 |
| Jun. 15, 2021 | 146.78 | 147.02 | 145.36 | 145.98 | 145.98 | 1,407,900 |
| Jun. 14, 2021 | 145.83 | 146.52 | 144.42 | 146.50 | 146.50 | 2,071,600 |
| Jun. 11, 2021 | 145.71 | 147.04 | 145.04 | 145.65 | 145.65 | 3,165,900 |
| Jun. 10, 2021 | 145.42 | 145.50 | 144.16 | 145.38 | 145.38 | 2,716,000 |
| Jun. 10, 2021 | 0.39 Dividend | |||||
| Jun. 09, 2021 | 145.04 | 145.89 | 144.09 | 145.13 | 144.74 | 2,181,800 |
| Jun. 08, 2021 | 143.61 | 145.00 | 142.93 | 144.53 | 144.14 | 2,923,200 |
| Jun. 07, 2021 | 146.00 | 146.76 | 142.69 | 143.53 | 143.14 | 4,027,400 |
| Jun. 04, 2021 | 146.92 | 147.85 | 146.20 | 146.86 | 146.47 | 1,879,100 |
| Jun. 03, 2021 | 148.24 | 148.78 | 146.00 | 146.47 | 146.08 | 3,672,300 |
| Jun. 02, 2021 | 149.00 | 150.18 | 146.29 | 149.19 | 148.79 | 2,552,800 |
| Jun. 01, 2021 | 149.77 | 149.90 | 148.17 | 148.43 | 148.03 | 1,792,300 |
| May 28, 2021 | 150.25 | 150.54 | 148.50 | 148.98 | 148.58 | 2,506,000 |
| May 27, 2021 | 149.01 | 150.36 | 148.51 | 149.80 | 149.40 | 5,675,600 |
| May 26, 2021 | 150.67 | 151.04 | 148.55 | 148.94 | 148.54 | 2,483,900 |
| May 25, 2021 | 151.36 | 151.36 | 149.52 | 150.75 | 150.34 | 2,562,700 |
| May 24, 2021 | 151.57 | 152.09 | 150.55 | 151.04 | 150.63 | 1,677,200 |
| May 21, 2021 | 150.01 | 150.90 | 149.82 | 150.37 | 149.97 | 2,449,500 |
| May 20, 2021 | 148.16 | 150.12 | 147.74 | 149.82 | 149.42 | 2,468,500 |
| May 19, 2021 | 146.95 | 147.61 | 145.56 | 147.57 | 147.17 | 1,888,300 |
| May 18, 2021 | 149.30 | 150.10 | 148.16 | 148.21 | 147.81 | 2,162,100 |
| May 17, 2021 | 149.04 | 149.84 | 148.29 | 148.95 | 148.55 | 1,671,000 |
| May 14, 2021 | 149.65 | 150.97 | 149.41 | 150.00 | 149.60 | 2,315,400 |
| May 13, 2021 | 145.56 | 149.44 | 145.04 | 148.55 | 148.15 | 2,848,200 |
| May 12, 2021 | 146.99 | 147.82 | 144.47 | 144.79 | 144.40 | 3,178,100 |
| May 11, 2021 | 148.00 | 148.80 | 147.10 | 148.04 | 147.64 | 2,580,200 |
| May 10, 2021 | 151.60 | 152.33 | 149.42 | 149.46 | 149.06 | 2,568,800 |
| May 07, 2021 | 152.11 | 153.40 | 149.78 | 151.59 | 151.18 | 3,095,500 |
| May 06, 2021 | 148.55 | 153.13 | 146.29 | 151.80 | 151.39 | 4,422,800 |
| May 05, 2021 | 151.55 | 151.60 | 147.94 | 148.34 | 147.94 | 3,021,900 |
| May 04, 2021 | 151.03 | 151.71 | 148.72 | 150.46 | 150.06 | 3,219,800 |
| May 03, 2021 | 153.72 | 154.27 | 151.82 | 151.89 | 151.48 | 2,675,300 |
| Apr. 30, 2021 | 154.95 | 155.36 | 151.07 | 152.90 | 152.49 | 2,740,200 |
| Apr. 29, 2021 | 154.55 | 155.96 | 153.87 | 155.69 | 155.27 | 1,950,500 |
| Apr. 28, 2021 | 152.94 | 154.79 | 152.79 | 154.43 | 154.01 | 1,720,900 |
| Apr. 27, 2021 | 154.22 | 154.22 | 151.92 | 152.81 | 152.40 | 2,654,500 |
| Apr. 26, 2021 | 153.31 | 155.35 | 153.24 | 153.84 | 153.43 | 2,319,100 |
| Apr. 23, 2021 | 152.27 | 153.97 | 152.22 | 153.01 | 152.60 | 2,308,500 |
| Apr. 22, 2021 | 151.97 | 153.68 | 151.27 | 152.53 | 152.12 | 2,823,900 |
| Apr. 21, 2021 | 152.76 | 153.41 | 151.61 | 152.44 | 152.03 | 2,897,900 |
| Apr. 20, 2021 | 152.36 | 153.44 | 151.75 | 151.78 | 151.37 | 2,858,900 |
| Apr. 19, 2021 | 152.90 | 153.18 | 151.86 | 152.22 | 151.81 | 1,615,500 |
| Apr. 16, 2021 | 153.58 | 153.92 | 151.79 | 152.62 | 152.21 | 2,297,100 |
| Apr. 15, 2021 | 150.98 | 153.10 | 150.41 | 152.76 | 152.35 | 3,045,400 |
| Apr. 14, 2021 | 149.77 | 150.95 | 148.26 | 149.99 | 149.59 | 1,647,800 |
| Apr. 13, 2021 | 149.75 | 150.50 | 149.52 | 150.14 | 149.74 | 1,782,600 |
| Apr. 12, 2021 | 149.35 | 150.34 | 148.91 | 150.07 | 149.67 | 2,112,700 |
| Apr. 09, 2021 | 148.95 | 149.97 | 148.47 | 149.93 | 149.53 | 2,639,200 |
| Apr. 08, 2021 | 147.17 | 150.00 | 147.10 | 148.88 | 148.48 | 4,535,500 |
| Apr. 07, 2021 | 145.59 | 147.32 | 145.59 | 146.88 | 146.49 | 2,676,400 |
| Apr. 06, 2021 | 145.01 | 146.07 | 144.36 | 145.48 | 145.09 | 2,559,900 |
| Apr. 05, 2021 | 145.00 | 146.81 | 144.28 | 146.07 | 145.68 | 2,401,400 |
| Apr. 01, 2021 | 141.63 | 144.09 | 140.64 | 144.05 | 143.66 | 2,824,100 |
| Mar. 31, 2021 | 142.53 | 143.39 | 140.52 | 140.61 | 140.23 | 3,237,400 |
| Mar. 30, 2021 | 144.93 | 145.20 | 142.21 | 142.51 | 142.13 | 2,705,700 |
| Mar. 29, 2021 | 144.74 | 145.55 | 142.74 | 143.97 | 143.58 | 3,098,100 |
| Mar. 26, 2021 | 142.87 | 146.55 | 142.58 | 146.42 | 146.03 | 3,643,400 |
| Mar. 25, 2021 | 143.00 | 143.66 | 142.05 | 142.82 | 142.44 | 2,936,700 |
| Mar. 24, 2021 | 142.08 | 144.22 | 142.01 | 143.40 | 143.01 | 2,365,300 |
| Mar. 23, 2021 | 141.25 | 142.95 | 141.11 | 142.03 | 141.65 | 2,256,900 |
| Mar. 22, 2021 | 141.56 | 142.60 | 140.60 | 141.18 | 140.80 | 2,208,600 |
| Mar. 19, 2021 | 143.36 | 144.09 | 141.62 | 141.74 | 141.36 | 3,778,100 |
| Mar. 18, 2021 | 143.29 | 144.92 | 142.72 | 143.42 | 143.03 | 2,309,500 |
| Mar. 17, 2021 | 145.96 | 147.06 | 144.69 | 144.92 | 144.53 | 2,811,800 |
| Mar. 16, 2021 | 145.89 | 146.27 | 144.45 | 145.84 | 145.45 | 2,496,900 |
| Mar. 15, 2021 | 146.18 | 146.92 | 144.71 | 145.75 | 145.36 | 2,232,600 |
| Mar. 12, 2021 | 145.00 | 146.54 | 144.29 | 146.29 | 145.90 | 2,566,700 |
| Mar. 11, 2021 | 146.00 | 147.92 | 145.04 | 145.06 | 144.67 | 3,615,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
