Canada Markets closed

Fidelity National Information Services, Inc. (FIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
75.39-2.42 (-3.11%)
At close: 04:03PM EST
75.39 0.00 (0.00%)
After hours: 05:12PM EST
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202376.6376.7374.3475.3975.393,890,700
Feb 02, 202377.5279.3277.2877.8177.814,320,100
Feb 01, 202374.9277.2874.5176.7976.793,360,700
Jan 31, 202374.5175.0773.6275.0475.045,182,200
Jan 30, 202374.3874.9273.8574.3974.394,117,200
Jan 27, 202374.9975.4274.4275.3375.333,510,200
Jan 26, 202375.0275.1573.4474.8974.892,536,400
Jan 25, 202373.5674.2272.5174.2274.223,511,700
Jan 24, 202373.8675.0273.7474.4174.412,761,300
Jan 23, 202374.4975.0473.4474.4874.484,296,900
Jan 20, 202371.5574.2870.8773.9273.927,548,200
Jan 19, 202368.6772.1268.3271.0371.0311,258,200
Jan 18, 202371.9471.9869.5969.6469.645,699,900
Jan 17, 202369.0971.5668.7871.4171.416,474,900
Jan 13, 202368.5369.7768.5069.7569.756,474,400
Jan 12, 202369.8070.0468.2769.2869.289,572,500
Jan 11, 202368.9469.4868.1769.4769.476,241,300
Jan 10, 202370.0470.0468.3469.0069.004,014,100
Jan 09, 202369.4970.6468.8570.0070.004,706,400
Jan 06, 202368.5669.9568.0669.3069.304,872,100
Jan 05, 202368.8569.0067.8168.1968.193,532,500
Jan 04, 202369.5770.2968.9069.2769.275,978,800
Jan 03, 202368.7269.5467.8068.5468.545,364,400
Dec 30, 202267.1067.8666.9567.8567.852,604,400
Dec 29, 202266.9368.3366.6067.9067.903,267,900
Dec 28, 202267.0567.6865.9666.5566.552,528,900
Dec 27, 202266.7067.7066.1067.2767.273,369,400
Dec 23, 202266.4067.5065.9966.9266.922,279,500
Dec 22, 202265.8766.7564.9466.5866.585,303,800
Dec 21, 202267.9668.1566.6166.8266.825,855,400
Dec 20, 202267.0367.9567.0067.6967.695,477,700
Dec 19, 202269.0969.5267.0067.3567.356,866,800
Dec 16, 202269.3270.6668.9369.2269.2211,648,100
Dec 15, 202274.0074.8969.1169.7969.7915,023,800
Dec 14, 202272.8473.5571.3072.4172.414,358,600
Dec 13, 202273.4374.2772.6373.0073.008,155,500
Dec 12, 202270.0571.3969.4571.2271.225,616,500
Dec 09, 202268.0770.9167.8770.2770.2712,298,500
Dec 08, 202269.1770.1269.0169.7969.795,633,700
Dec 07, 202269.3369.6967.3869.2369.239,114,600
Dec 06, 202272.5072.7968.7569.7369.739,632,700
Dec 05, 202273.3474.0272.6072.8772.877,357,800
Dec 02, 202272.7575.0072.5974.0674.068,741,900
Dec 01, 202272.6974.3072.3573.1873.188,105,200
Nov 30, 202267.9372.6267.7172.5872.5813,852,900
Nov 29, 202265.7068.6865.5567.5367.538,373,600
Nov 28, 202265.3367.1765.1765.5365.536,872,700
Nov 25, 202265.9966.1865.2965.9865.982,400,000
Nov 23, 202264.6666.6064.6265.9365.936,970,900
Nov 22, 202261.8765.3661.7865.1965.198,847,200
Nov 21, 202261.2361.8160.3461.5661.567,537,300
Nov 18, 202261.2061.8760.8561.4161.419,157,900
Nov 17, 202260.6761.8060.6761.0661.067,665,200
Nov 16, 202263.3763.6561.8261.9261.926,747,900
Nov 15, 202266.0166.3863.3863.8763.876,645,600
Nov 14, 202264.8165.7363.8864.5264.5210,272,500
Nov 11, 202264.4065.9563.2365.4065.408,269,300
Nov 10, 202264.7665.3763.6564.0064.008,951,100
Nov 09, 202262.1462.7761.5061.7261.728,165,600
Nov 08, 202262.2363.5461.8362.6762.676,487,700
Nov 07, 202261.0062.0558.9261.8561.859,384,200
Nov 04, 202257.6060.3757.0160.1760.1722,112,500
Nov 03, 202267.5368.3656.5357.1857.1826,902,100
Nov 02, 202282.7983.1279.1679.4779.476,890,700
Nov 01, 202283.9384.1882.4783.0483.044,008,500
Oct 31, 202284.5884.6981.9782.9982.996,770,600
Oct 28, 202283.3285.1883.1584.9084.906,560,100
Oct 27, 202282.2083.5680.9683.0883.087,521,900
Oct 26, 202280.3382.8680.3082.1482.145,255,500
Oct 25, 202278.0680.0078.0679.9579.955,692,200
Oct 24, 202277.8978.4376.7678.0078.003,264,300
Oct 21, 202276.2478.1074.8277.8377.834,712,000
Oct 20, 202276.9677.8976.1676.5576.553,085,600
Oct 19, 202277.6477.8176.4276.7376.733,318,400
Oct 18, 202278.7979.2177.0178.0978.095,588,700
Oct 17, 202277.9078.1776.7877.0377.034,427,800
Oct 14, 202277.0077.5275.9276.1476.144,726,000
Oct 13, 202272.5076.5472.3776.0076.004,031,200
Oct 12, 202273.9374.6073.0373.7873.784,086,800
Oct 11, 202275.1975.5473.6774.2874.286,002,700
Oct 10, 202277.1477.1475.2675.7375.734,304,900
Oct 07, 202276.5977.3076.1677.1077.104,823,900
Oct 06, 202279.1079.7477.5677.6577.654,435,200
Oct 05, 202278.6980.1378.3879.6079.602,786,400
Oct 04, 202277.8779.9477.4179.5479.543,300,300
Oct 03, 202276.1476.8674.7076.3476.347,853,600
Sept 30, 202276.3277.4975.5475.5775.574,351,500
Sept 29, 202276.5477.5775.6676.5776.575,096,100
Sept 28, 202277.0078.3376.3777.3077.304,101,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...