Canada Markets open in 50 mins

Fidelity National Information Services, Inc. (FIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
114.21-8.19 (-6.69%)
At close: 4:03PM EDT
115.58 +1.37 (+1.20%)
Pre-Market: 08:00AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 28, 2021------
Oct. 27, 2021121.55122.06113.34114.21114.218,854,800
Oct. 26, 2021123.15124.19121.65122.40122.403,601,200
Oct. 25, 2021125.67125.77122.04122.44122.443,040,100
Oct. 22, 2021123.91126.04123.85125.04125.041,898,200
Oct. 21, 2021123.48124.53122.90124.43124.432,427,400
Oct. 20, 2021124.60126.20123.82124.62124.623,969,100
Oct. 19, 2021123.34124.54122.62124.05124.051,732,000
Oct. 18, 2021124.18124.73122.45123.03123.032,868,700
Oct. 15, 2021122.43125.11122.28124.80124.803,606,200
Oct. 14, 2021117.99122.31117.60121.68121.684,098,100
Oct. 13, 2021116.20116.81114.34116.78116.782,439,100
Oct. 12, 2021116.19117.94114.82116.09116.092,849,000
Oct. 11, 2021119.51119.72115.77115.87115.873,954,300
Oct. 08, 2021121.74122.32119.95120.03120.031,641,400
Oct. 07, 2021121.78122.99121.11121.30121.302,210,000
Oct. 06, 2021119.17121.19118.28121.12121.122,411,400
Oct. 05, 2021120.50122.69120.23120.34120.342,566,300
Oct. 04, 2021123.22123.96120.28121.03121.032,803,200
Oct. 01, 2021122.43123.89121.09123.27123.272,850,400
Sep. 30, 2021124.19124.37121.04121.68121.683,148,400
Sep. 29, 2021122.25124.19121.62123.34123.342,884,000
Sep. 28, 2021123.70123.90121.79122.24122.242,483,000
Sep. 27, 2021121.90124.67121.77124.32124.322,597,400
Sep. 24, 2021122.06123.19121.54122.03122.032,308,300
Sep. 23, 2021122.59123.57121.97122.31122.313,556,000
Sep. 22, 2021121.96122.56120.96122.07122.072,247,100
Sep. 21, 2021123.52123.87121.20121.38121.383,901,300
Sep. 20, 2021122.19123.45121.66123.12123.122,830,200
Sep. 17, 2021124.65125.19123.06123.73123.734,251,800
Sep. 16, 2021125.11126.18124.73125.40125.403,445,800
Sep. 15, 2021123.59125.66122.96125.10125.104,893,400
Sep. 14, 2021125.21125.45122.57123.42123.423,210,900
Sep. 13, 2021124.42125.19123.57124.63124.633,845,300
Sep. 10, 2021127.68127.99123.61123.79123.793,768,900
Sep. 09, 2021129.35130.17126.95127.03127.032,684,800
Sep. 09, 20210.39 Dividend
Sep. 08, 2021126.20130.55125.81130.00129.615,081,300
Sep. 07, 2021125.40126.38125.25125.73125.353,425,200
Sep. 03, 2021126.65127.39124.85125.39125.014,771,700
Sep. 02, 2021129.66129.83126.23126.86126.483,821,500
Sep. 01, 2021127.89130.17127.37129.29128.904,135,700
Aug. 31, 2021127.81129.10126.91127.77127.394,791,200
Aug. 30, 2021127.69129.15126.67127.22126.843,575,400
Aug. 27, 2021128.70128.79127.61128.59128.202,438,200
Aug. 26, 2021129.47130.27127.73128.34127.954,489,500
Aug. 25, 2021129.89130.41128.70130.01129.623,792,800
Aug. 24, 2021129.62130.26128.82130.01129.624,650,900
Aug. 23, 2021130.37130.53129.38129.67129.284,614,500
Aug. 20, 2021128.66130.13128.21129.98129.593,251,000
Aug. 19, 2021133.46133.80128.46128.87128.485,012,200
Aug. 18, 2021134.04135.62133.28134.44134.043,746,600
Aug. 17, 2021132.14135.45131.79134.30133.903,608,600
Aug. 16, 2021133.37133.74131.85133.02132.623,078,100
Aug. 13, 2021133.79134.78133.53134.06133.663,270,300
Aug. 12, 2021134.00135.55133.68133.89133.492,554,000
Aug. 11, 2021132.92134.44132.73133.87133.472,551,300
Aug. 10, 2021133.95134.53131.48132.50132.103,833,600
Aug. 09, 2021133.63135.10133.23134.07133.672,866,900
Aug. 06, 2021129.63135.19128.50133.82133.425,823,400
Aug. 05, 2021128.73130.69127.96129.52129.134,702,500
Aug. 04, 2021129.88131.03127.83128.77128.384,961,000
Aug. 03, 2021134.18134.18126.66130.40130.0113,405,600
Aug. 02, 2021150.03150.74137.54139.12138.708,891,500
Jul. 30, 2021148.87150.02148.50149.05148.601,595,900
Jul. 29, 2021149.69151.39149.19149.63149.182,211,700
Jul. 28, 2021151.15152.20148.01148.71148.262,202,400
Jul. 27, 2021148.31151.34148.01150.86150.413,084,600
Jul. 26, 2021148.50148.98147.32148.42147.971,576,000
Jul. 23, 2021147.39149.42147.39148.83148.382,333,100
Jul. 22, 2021145.48146.15144.26146.11145.672,169,300
Jul. 21, 2021145.27146.01144.12145.47145.031,343,300
Jul. 20, 2021142.98146.10142.83144.83144.401,826,000
Jul. 19, 2021147.36147.63141.66142.44142.012,431,400
Jul. 16, 2021149.53149.76148.32148.54148.091,484,500
Jul. 15, 2021147.70149.49147.27148.59148.141,967,000
Jul. 14, 2021146.67148.23146.45148.02147.582,061,800
Jul. 13, 2021145.23148.05145.08146.23145.792,722,100
Jul. 12, 2021143.93145.12143.30145.04144.601,590,400
Jul. 09, 2021144.21144.95143.94144.42143.991,200,700
Jul. 08, 2021144.09144.36142.70143.15142.721,918,300
Jul. 07, 2021145.72146.24145.00145.62145.181,551,500
Jul. 06, 2021145.83145.83143.64145.24144.801,835,300
Jul. 02, 2021144.41145.79143.81145.57145.131,778,000
Jul. 01, 2021141.70144.69141.70143.72143.294,401,100
Jun. 30, 2021142.13142.29141.56141.67141.242,404,000
Jun. 29, 2021143.62143.86141.68141.92141.492,972,100
Jun. 28, 2021147.03147.21142.40143.54143.113,161,500
Jun. 25, 2021145.70147.17145.27146.97146.531,795,500
Jun. 24, 2021146.41146.95145.62145.76145.321,771,000
Jun. 23, 2021145.63145.68144.74145.31144.871,970,700
Jun. 22, 2021145.63146.26144.51145.93145.491,700,900
Jun. 21, 2021144.52146.10143.65145.57145.132,900,400
Jun. 18, 2021144.41145.77143.80143.82143.394,040,200
Jun. 17, 2021144.98147.29144.69145.87145.432,616,400
Jun. 16, 2021146.35146.65143.70144.42143.991,979,500
Jun. 15, 2021146.78147.02145.36145.98145.541,407,900
Jun. 14, 2021145.83146.52144.42146.50146.062,071,600
Jun. 11, 2021145.71147.04145.04145.65145.213,165,900
Jun. 10, 2021145.42145.50144.16145.38144.942,716,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...