STOCKS JUMP DESPITE 10-YEAR TREASURY YIELD HITTING 4%

Apple shares pull back after company reportedly backing off plans to raise production of new iPhones this year

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 28, 2022	77.00	78.33	76.40	77.98	77.98	1,631,348
Sept 27, 2022	78.52	78.74	75.85	76.80	76.80	5,670,000
Sept 26, 2022	79.99	80.44	77.53	77.59	77.59	7,202,400
Sept 23, 2022	79.45	81.96	79.40	80.29	80.29	8,467,400
Sept 22, 2022	80.20	80.90	78.77	80.51	80.51	5,864,600
Sept 21, 2022	82.85	83.86	80.44	80.45	80.45	4,869,300
Sept 20, 2022	81.46	82.06	80.52	81.73	81.73	6,486,900
Sept 19, 2022	83.44	83.64	81.59	82.39	82.39	7,106,000
Sept 16, 2022	84.42	84.54	82.98	84.26	84.26	11,194,400
Sept 15, 2022	86.24	88.06	85.31	85.69	85.69	7,220,100
Sept 14, 2022	88.88	89.24	86.47	87.06	87.06	6,237,100
Sept 13, 2022	90.70	92.05	89.07	89.29	89.29	3,183,100
Sept 12, 2022	92.06	93.90	92.00	93.05	93.05	3,748,400
Sept 09, 2022	90.03	91.88	89.24	91.48	91.48	4,145,800
Sept 08, 2022	89.44	90.74	88.65	89.79	89.79	5,663,700
Sept 07, 2022	89.39	91.23	88.53	90.90	90.90	4,208,500
Sept 06, 2022	90.29	90.67	88.77	89.40	89.40	3,667,500
Sept 02, 2022	91.56	91.87	89.54	89.97	89.97	2,508,600
Sept 01, 2022	91.18	91.47	89.47	90.63	90.63	3,440,000
Aug 31, 2022	93.78	93.78	91.32	91.37	91.37	4,084,100
Aug 30, 2022	93.76	94.42	92.43	92.81	92.81	2,978,800
Aug 29, 2022	92.39	93.86	91.99	93.08	93.08	3,457,500
Aug 26, 2022	96.39	96.60	93.05	93.09	93.09	2,725,200
Aug 25, 2022	94.99	96.67	94.18	96.17	96.17	4,623,100
Aug 24, 2022	95.46	95.91	94.18	95.03	95.03	3,965,800
Aug 23, 2022	96.83	97.74	95.51	95.56	95.56	3,120,300
Aug 22, 2022	98.94	99.28	97.30	97.47	97.47	3,336,700
Aug 19, 2022	99.67	100.63	99.34	100.10	100.10	3,124,500
Aug 18, 2022	101.38	101.57	99.70	100.30	100.30	4,993,000
Aug 17, 2022	102.15	102.39	101.18	101.60	101.60	2,880,300
Aug 16, 2022	101.94	103.62	101.90	103.51	103.51	3,011,600
Aug 15, 2022	101.35	103.19	101.35	102.79	102.79	3,276,100
Aug 12, 2022	101.24	102.56	100.83	102.12	102.12	2,494,600
Aug 11, 2022	100.82	102.01	100.25	100.51	100.51	4,595,500
Aug 10, 2022	100.17	101.10	99.18	99.88	99.88	4,200,700
Aug 09, 2022	98.08	100.63	97.99	98.01	98.01	4,256,100
Aug 08, 2022	98.69	99.60	97.85	98.08	98.08	2,876,500
Aug 05, 2022	95.37	98.37	95.14	97.37	97.37	3,426,000
Aug 04, 2022	100.65	100.65	95.50	96.57	96.57	8,663,800
Aug 03, 2022	103.00	105.16	102.79	104.13	104.13	2,972,600
Aug 02, 2022	102.25	102.65	101.48	102.19	102.19	1,980,400
Aug 01, 2022	100.97	104.24	100.20	103.29	103.29	3,172,000
Jul 29, 2022	101.20	102.97	100.73	102.16	102.16	3,186,200
Jul 28, 2022	99.28	101.00	98.06	100.93	100.93	2,561,400
Jul 27, 2022	97.47	99.05	97.02	98.43	98.43	3,732,200
Jul 26, 2022	98.56	99.08	96.38	97.09	97.09	4,143,900
Jul 25, 2022	99.28	99.42	97.40	98.06	98.06	2,396,300
Jul 22, 2022	98.92	99.96	98.43	99.02	99.02	1,790,100
Jul 21, 2022	97.33	99.21	97.22	98.91	98.91	2,091,600
Jul 20, 2022	97.18	97.66	96.34	97.36	97.36	2,221,700
Jul 19, 2022	95.48	97.94	95.28	97.10	97.10	2,085,700
Jul 18, 2022	96.05	96.34	94.07	94.16	94.16	1,676,000
Jul 15, 2022	94.16	95.50	93.52	95.22	95.22	3,335,700
Jul 14, 2022	91.00	92.39	90.33	92.17	92.17	3,418,200
Jul 13, 2022	92.19	93.93	91.72	93.58	93.58	2,226,800
Jul 12, 2022	93.44	95.02	93.44	93.99	93.99	1,983,900
Jul 11, 2022	93.33	94.44	92.85	93.97	93.97	2,605,900
Jul 08, 2022	93.41	95.32	93.15	94.38	94.38	2,166,700
Jul 07, 2022	95.15	95.15	92.64	93.86	93.86	3,342,800
Jul 06, 2022	95.28	95.89	93.95	94.82	94.82	3,050,800
Jul 05, 2022	92.04	95.07	91.36	95.00	95.00	3,489,500
Jul 01, 2022	91.27	93.64	91.10	93.58	93.58	2,957,700
Jun 30, 2022	92.64	93.05	89.97	91.67	91.67	3,689,300
Jun 29, 2022	94.27	94.79	93.16	94.57	94.57	2,722,700
Jun 28, 2022	97.47	99.14	94.00	94.27	94.27	2,730,500
Jun 27, 2022	98.50	98.50	95.89	96.74	96.74	2,626,800
Jun 24, 2022	94.32	98.91	94.03	98.63	98.63	3,907,200
Jun 23, 2022	92.72	93.56	91.40	92.93	92.93	3,595,700
Jun 22, 2022	91.40	93.23	90.50	92.07	92.07	2,621,900
Jun 21, 2022	93.55	94.31	91.79	92.97	92.97	3,454,400
Jun 17, 2022	90.50	92.71	90.43	91.84	91.84	6,834,400
Jun 16, 2022	93.00	93.43	90.25	90.70	90.70	4,840,300
Jun 15, 2022	96.33	96.65	93.85	95.47	95.47	4,435,500
Jun 14, 2022	95.00	97.28	94.99	95.25	95.25	4,450,500
Jun 13, 2022	96.44	96.88	94.33	94.96	94.96	4,360,000
Jun 10, 2022	97.99	98.97	96.29	97.80	97.80	2,924,000
Jun 09, 2022	102.43	102.56	99.72	99.74	99.74	2,148,900
Jun 08, 2022	104.36	105.24	103.23	103.76	103.76	2,035,300
Jun 07, 2022	103.97	105.72	103.31	104.57	104.57	3,223,400
Jun 06, 2022	105.00	106.65	104.70	105.30	105.30	2,375,800
Jun 03, 2022	105.35	105.35	103.45	103.82	103.82	2,847,900
Jun 02, 2022	103.65	106.20	101.64	106.19	106.19	3,066,800
Jun 01, 2022	105.73	105.83	102.88	103.22	103.22	3,056,500
May 31, 2022	104.87	105.00	103.52	104.50	104.50	6,127,200
May 27, 2022	104.36	105.53	104.00	105.16	105.16	3,102,400
May 26, 2022	102.97	105.55	102.01	104.20	104.20	2,947,400
May 25, 2022	99.86	101.70	99.61	101.39	101.39	3,084,900
May 24, 2022	100.54	101.09	98.08	100.51	100.51	3,245,700
May 23, 2022	100.29	102.35	99.60	101.71	101.71	2,603,700
May 20, 2022	98.56	99.83	96.94	99.68	99.68	3,195,200
May 19, 2022	95.84	98.93	95.45	97.17	97.17	2,046,300
May 18, 2022	97.27	98.77	96.43	96.73	96.73	3,042,700
May 17, 2022	98.21	98.85	96.22	98.30	98.30	3,022,600
May 16, 2022	95.46	96.81	95.12	96.30	96.30	2,228,400
May 13, 2022	95.34	97.28	94.96	96.50	96.50	2,371,700
May 12, 2022	92.73	94.38	91.68	93.95	93.95	3,506,000
May 11, 2022	93.95	97.00	93.06	93.45	93.45	4,061,800
May 10, 2022	95.99	96.80	93.17	94.74	94.74	2,712,900
May 09, 2022	96.89	97.42	93.93	94.54	94.54	5,011,500
May 06, 2022	100.29	100.29	97.33	98.27	98.27	4,569,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,576.17+268.26(+1.47%)

S&P 5003,707.42+60.13(+1.65%)

DOW29,616.01+481.02(+1.65%)

CAD/USD0.7344+0.0057(+0.7814%)

CRUDE OIL81.51+3.01(+3.83%)

BTC-CAD26,653.62+662.05(+2.55%)

STOCKS JUMP DESPITE 10-YEAR TREASURY YIELD HITTING 4%

Fidelity National Information Services, Inc. (FIS)

S&P/TSX
18,576.17
+268.26(+1.47%)

S&P 500
3,707.42
+60.13(+1.65%)

DOW
29,616.01
+481.02(+1.65%)

CAD/USD
0.7344
+0.0057(+0.7814%)

CRUDE OIL
81.51
+3.01(+3.83%)

BTC-CAD
26,653.62
+662.05(+2.55%)