UK Markets open in 2 hrs 11 mins

Fidelity National Information Services, Inc. (FIS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
98.30+2.00 (+2.08%)
At close: 04:03PM EDT
99.00 +0.70 (+0.71%)
After hours: 07:01PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 May 2022------
17 May 202298.2198.8596.2298.3098.303,022,600
16 May 202295.4696.8195.1296.3096.302,228,400
13 May 202295.3497.2894.9696.5096.502,371,700
12 May 202292.7394.3891.6893.9593.953,506,000
11 May 202293.9597.0093.0693.4593.454,061,800
10 May 202295.9996.8093.1794.7494.742,712,900
09 May 202296.8997.4293.9394.5494.545,011,500
06 May 2022100.29100.2997.3398.2798.274,569,500
05 May 2022102.15103.2598.89100.60100.604,949,100
04 May 2022100.37104.7099.24104.30104.304,194,200
03 May 2022101.25102.8796.9299.6399.634,637,100
02 May 202298.7199.3295.1897.5097.504,716,000
29 Apr 2022102.20103.1098.7499.1599.153,538,500
28 Apr 2022100.65104.62100.00103.79103.794,328,500
27 Apr 202295.5099.6895.2898.8498.844,620,200
26 Apr 202298.1298.2395.2495.2795.274,352,300
25 Apr 2022100.02100.2496.9299.2299.225,036,300
22 Apr 2022102.15103.0599.7999.9799.973,939,400
21 Apr 2022104.91105.13102.56103.00103.003,447,800
20 Apr 2022104.64105.28102.65103.00103.002,933,200
19 Apr 2022102.59105.22102.49104.89104.892,891,100
18 Apr 2022102.12103.92101.49102.48102.482,349,700
14 Apr 2022101.86103.54101.57102.45102.453,085,700
13 Apr 2022101.39102.57100.94101.50101.503,040,100
12 Apr 2022102.01102.83101.13101.94101.944,368,900
11 Apr 2022101.28102.89101.24101.92101.922,408,400
08 Apr 2022100.95103.26100.59102.03102.033,405,900
07 Apr 2022100.94102.6899.60101.53101.533,439,400
06 Apr 2022102.52102.93101.32101.56101.563,562,600
05 Apr 2022102.95104.92102.37103.56103.563,867,800
04 Apr 2022103.32104.34102.92103.26103.263,543,800
01 Apr 2022100.66103.64100.47103.37103.373,719,500
31 Mar 2022101.02101.99100.22100.42100.424,133,300
30 Mar 2022101.03102.23100.24101.02101.023,915,300
29 Mar 202298.17102.9898.17101.99101.996,208,000
28 Mar 202296.9997.7696.5597.6597.653,623,900
25 Mar 202296.5497.8295.8997.4597.452,865,800
24 Mar 202295.9096.8295.2696.4196.412,320,900
23 Mar 202295.5096.6894.9195.4395.432,125,900
22 Mar 202295.7298.4295.7296.9396.932,314,200
21 Mar 202294.8896.0493.7994.9794.973,338,400
18 Mar 202294.7496.2094.3695.8295.824,937,000
17 Mar 202294.4995.3193.8795.2095.202,971,200
16 Mar 202293.6795.5593.0095.3895.384,176,600
15 Mar 202289.4792.7089.4792.6092.605,435,500
14 Mar 202290.1691.6388.8889.0689.062,770,300
11 Mar 202291.4691.6889.2589.3489.342,333,500
10 Mar 202289.4491.5488.7390.4190.413,969,500
09 Mar 202288.2092.2288.2091.9891.985,046,800
08 Mar 202286.1388.4785.0086.2586.254,620,100
07 Mar 202290.2590.7387.0587.1187.113,241,100
04 Mar 202291.7192.6589.2590.4790.473,319,200
03 Mar 202296.1296.1292.3692.6792.673,813,200
02 Mar 202293.7596.1892.9195.2595.254,502,600
01 Mar 202294.9496.1593.3193.6793.676,172,300
28 Feb 202295.6296.5794.0395.2395.235,721,400
25 Feb 202295.5397.6794.5996.9496.942,825,000
24 Feb 202291.4295.9290.4895.7895.787,766,700
23 Feb 202295.3995.8692.1092.2592.255,550,700
22 Feb 202294.6196.3094.4595.4195.413,723,400
18 Feb 202296.6297.8294.9195.6495.645,164,300
17 Feb 202299.55101.2097.3697.5797.574,239,700
16 Feb 2022102.62104.5898.96100.43100.436,925,000
15 Feb 2022103.66107.89100.84102.85102.859,586,900
14 Feb 2022112.09112.74110.67111.50111.504,129,000
11 Feb 2022113.80115.21111.21111.92111.923,070,700
10 Feb 2022113.46116.27112.80113.69113.692,799,500
09 Feb 2022113.59115.14111.88114.99114.992,817,300
08 Feb 2022113.00113.29110.03111.46111.463,830,200
07 Feb 2022114.30115.71112.61114.10114.102,542,800
04 Feb 2022114.58115.04111.56113.76113.765,869,800
03 Feb 2022118.87119.22114.86115.43115.434,387,200
02 Feb 2022120.94121.66119.00120.11120.114,355,300
01 Feb 2022119.74122.06118.87121.71121.715,404,100
31 Jan 2022116.31120.23115.58119.92119.925,150,500
28 Jan 2022110.27117.52109.37117.40117.406,401,200
27 Jan 2022109.94111.39108.33109.24109.244,805,500
26 Jan 2022112.03112.59107.96108.99108.995,140,600
25 Jan 2022109.62111.68106.81110.20110.203,718,200
24 Jan 2022110.32111.88107.53111.79111.794,897,000
21 Jan 2022113.74114.80111.57111.78111.783,217,600
20 Jan 2022113.45116.23112.96113.20113.202,478,000
19 Jan 2022114.39115.89113.19113.30113.303,179,500
18 Jan 2022117.22118.08114.01114.50114.505,823,900
14 Jan 2022116.15118.93115.69118.04118.043,448,500
13 Jan 2022118.16119.91117.22117.44117.443,354,400
12 Jan 2022116.82117.88115.48117.51117.513,040,700
11 Jan 2022116.39118.13115.20117.55117.552,842,000
10 Jan 2022118.19118.64112.63116.37116.375,774,900
07 Jan 2022116.17118.23115.71117.64117.642,937,100
06 Jan 2022116.66118.98116.00116.65116.653,610,600
05 Jan 2022114.70118.69114.30116.53116.535,234,800
04 Jan 2022114.31115.66113.35114.51114.515,683,500
03 Jan 2022109.35114.38109.03113.88113.884,647,600
31 Dec 2021109.68110.49109.05109.15109.152,133,900
30 Dec 2021109.34110.79109.23109.99109.991,972,600
29 Dec 2021109.06110.10108.71109.25109.251,600,900
28 Dec 2021108.54110.51107.67109.29109.292,253,500
27 Dec 2021109.03109.11106.50108.44108.442,699,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...