Canada Markets close in 2 hrs 26 mins

Fidelity National Information Services, Inc. (FIS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
77.98+1.18 (+1.54%)
As of 01:34PM EDT. Market open.
Time Period:
Sept 28, 2021 - Sept 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 28, 202277.0078.3376.4077.9877.981,631,348
Sept 27, 202278.5278.7475.8576.8076.805,670,000
Sept 26, 202279.9980.4477.5377.5977.597,202,400
Sept 23, 202279.4581.9679.4080.2980.298,467,400
Sept 22, 202280.2080.9078.7780.5180.515,864,600
Sept 21, 202282.8583.8680.4480.4580.454,869,300
Sept 20, 202281.4682.0680.5281.7381.736,486,900
Sept 19, 202283.4483.6481.5982.3982.397,106,000
Sept 16, 202284.4284.5482.9884.2684.2611,194,400
Sept 15, 202286.2488.0685.3185.6985.697,220,100
Sept 14, 202288.8889.2486.4787.0687.066,237,100
Sept 13, 202290.7092.0589.0789.2989.293,183,100
Sept 12, 202292.0693.9092.0093.0593.053,748,400
Sept 09, 202290.0391.8889.2491.4891.484,145,800
Sept 08, 202289.4490.7488.6589.7989.795,663,700
Sept 07, 202289.3991.2388.5390.9090.904,208,500
Sept 06, 202290.2990.6788.7789.4089.403,667,500
Sept 02, 202291.5691.8789.5489.9789.972,508,600
Sept 01, 202291.1891.4789.4790.6390.633,440,000
Aug 31, 202293.7893.7891.3291.3791.374,084,100
Aug 30, 202293.7694.4292.4392.8192.812,978,800
Aug 29, 202292.3993.8691.9993.0893.083,457,500
Aug 26, 202296.3996.6093.0593.0993.092,725,200
Aug 25, 202294.9996.6794.1896.1796.174,623,100
Aug 24, 202295.4695.9194.1895.0395.033,965,800
Aug 23, 202296.8397.7495.5195.5695.563,120,300
Aug 22, 202298.9499.2897.3097.4797.473,336,700
Aug 19, 202299.67100.6399.34100.10100.103,124,500
Aug 18, 2022101.38101.5799.70100.30100.304,993,000
Aug 17, 2022102.15102.39101.18101.60101.602,880,300
Aug 16, 2022101.94103.62101.90103.51103.513,011,600
Aug 15, 2022101.35103.19101.35102.79102.793,276,100
Aug 12, 2022101.24102.56100.83102.12102.122,494,600
Aug 11, 2022100.82102.01100.25100.51100.514,595,500
Aug 10, 2022100.17101.1099.1899.8899.884,200,700
Aug 09, 202298.08100.6397.9998.0198.014,256,100
Aug 08, 202298.6999.6097.8598.0898.082,876,500
Aug 05, 202295.3798.3795.1497.3797.373,426,000
Aug 04, 2022100.65100.6595.5096.5796.578,663,800
Aug 03, 2022103.00105.16102.79104.13104.132,972,600
Aug 02, 2022102.25102.65101.48102.19102.191,980,400
Aug 01, 2022100.97104.24100.20103.29103.293,172,000
Jul 29, 2022101.20102.97100.73102.16102.163,186,200
Jul 28, 202299.28101.0098.06100.93100.932,561,400
Jul 27, 202297.4799.0597.0298.4398.433,732,200
Jul 26, 202298.5699.0896.3897.0997.094,143,900
Jul 25, 202299.2899.4297.4098.0698.062,396,300
Jul 22, 202298.9299.9698.4399.0299.021,790,100
Jul 21, 202297.3399.2197.2298.9198.912,091,600
Jul 20, 202297.1897.6696.3497.3697.362,221,700
Jul 19, 202295.4897.9495.2897.1097.102,085,700
Jul 18, 202296.0596.3494.0794.1694.161,676,000
Jul 15, 202294.1695.5093.5295.2295.223,335,700
Jul 14, 202291.0092.3990.3392.1792.173,418,200
Jul 13, 202292.1993.9391.7293.5893.582,226,800
Jul 12, 202293.4495.0293.4493.9993.991,983,900
Jul 11, 202293.3394.4492.8593.9793.972,605,900
Jul 08, 202293.4195.3293.1594.3894.382,166,700
Jul 07, 202295.1595.1592.6493.8693.863,342,800
Jul 06, 202295.2895.8993.9594.8294.823,050,800
Jul 05, 202292.0495.0791.3695.0095.003,489,500
Jul 01, 202291.2793.6491.1093.5893.582,957,700
Jun 30, 202292.6493.0589.9791.6791.673,689,300
Jun 29, 202294.2794.7993.1694.5794.572,722,700
Jun 28, 202297.4799.1494.0094.2794.272,730,500
Jun 27, 202298.5098.5095.8996.7496.742,626,800
Jun 24, 202294.3298.9194.0398.6398.633,907,200
Jun 23, 202292.7293.5691.4092.9392.933,595,700
Jun 22, 202291.4093.2390.5092.0792.072,621,900
Jun 21, 202293.5594.3191.7992.9792.973,454,400
Jun 17, 202290.5092.7190.4391.8491.846,834,400
Jun 16, 202293.0093.4390.2590.7090.704,840,300
Jun 15, 202296.3396.6593.8595.4795.474,435,500
Jun 14, 202295.0097.2894.9995.2595.254,450,500
Jun 13, 202296.4496.8894.3394.9694.964,360,000
Jun 10, 202297.9998.9796.2997.8097.802,924,000
Jun 09, 2022102.43102.5699.7299.7499.742,148,900
Jun 08, 2022104.36105.24103.23103.76103.762,035,300
Jun 07, 2022103.97105.72103.31104.57104.573,223,400
Jun 06, 2022105.00106.65104.70105.30105.302,375,800
Jun 03, 2022105.35105.35103.45103.82103.822,847,900
Jun 02, 2022103.65106.20101.64106.19106.193,066,800
Jun 01, 2022105.73105.83102.88103.22103.223,056,500
May 31, 2022104.87105.00103.52104.50104.506,127,200
May 27, 2022104.36105.53104.00105.16105.163,102,400
May 26, 2022102.97105.55102.01104.20104.202,947,400
May 25, 202299.86101.7099.61101.39101.393,084,900
May 24, 2022100.54101.0998.08100.51100.513,245,700
May 23, 2022100.29102.3599.60101.71101.712,603,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...