Yahoo

Mail

Singapore markets open in 2 hours 29 minutes

Straits Times Index
3,255.54
+16.51(+0.51%)
S&P 500
3,971.27
-6.26(-0.16%)
Dow
32,394.25
-37.83(-0.12%)
Nasdaq
11,716.08
-52.76(-0.45%)
BTC-USD
27,221.03
+64.77(+0.24%)
CMC Crypto 200
598.52
+355.84(+146.63%)

Fidelity National Information Services, Inc. (FIS)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

50.65

+0.44

(+0.88%)

At close: 04:03PM EDT

50.72

+0.07

(+0.14%)

After hours:

05:21PM EDT

Time period:

28 Mar 2022 - 28 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Mar 2023	50.21	50.99	49.96	50.65	50.65	4,622,132
27 Mar 2023	50.96	51.59	50.10	50.21	50.21	7,104,700
24 Mar 2023	49.13	49.93	48.57	49.70	49.70	7,601,700
23 Mar 2023	51.12	51.75	49.91	49.97	49.97	6,570,500
22 Mar 2023	52.92	52.92	51.22	51.27	51.27	5,787,600
21 Mar 2023	53.17	53.41	52.12	53.09	53.09	6,940,600
20 Mar 2023	51.79	52.71	51.04	51.55	51.55	8,089,800
17 Mar 2023	52.27	52.91	51.62	51.64	51.64	17,111,500
16 Mar 2023	50.65	52.44	49.14	52.15	52.15	10,721,600
15 Mar 2023	51.50	51.97	50.42	51.57	51.57	13,603,100
14 Mar 2023	52.82	54.34	52.34	53.32	53.32	9,912,600
13 Mar 2023	56.36	56.43	49.64	49.82	49.82	16,367,000
10 Mar 2023	59.12	59.40	56.72	57.22	57.22	7,361,400
09 Mar 2023	62.51	62.82	59.68	59.76	59.76	5,938,600
08 Mar 2023	62.33	62.96	61.99	62.92	62.92	3,275,300
07 Mar 2023	63.88	64.48	62.46	62.63	62.63	4,832,300
06 Mar 2023	64.23	64.80	63.68	63.88	63.88	3,342,900
03 Mar 2023	64.36	64.70	63.31	63.93	63.93	5,114,300
02 Mar 2023	63.03	63.95	62.23	63.89	63.89	6,656,500
01 Mar 2023	63.67	63.99	61.92	62.85	62.85	9,882,500
28 Feb 2023	64.26	64.68	63.27	63.37	63.37	5,809,700
27 Feb 2023	65.00	65.36	64.40	64.52	64.52	3,774,200
24 Feb 2023	65.05	65.62	64.25	64.90	64.90	6,299,200
23 Feb 2023	67.42	67.47	65.03	66.18	66.18	5,704,000
22 Feb 2023	67.79	68.22	66.40	67.03	67.03	4,871,200
21 Feb 2023	69.10	69.10	66.48	67.11	67.11	6,191,100
17 Feb 2023	68.72	69.65	67.83	69.50	69.50	6,132,800
16 Feb 2023	66.88	69.52	66.50	69.16	69.16	8,059,100
15 Feb 2023	66.65	67.65	65.91	67.45	67.45	6,793,900
14 Feb 2023	66.07	69.61	66.00	67.81	67.81	11,465,200
13 Feb 2023	65.41	66.04	63.51	66.00	66.00	20,327,200
10 Feb 2023	73.53	75.67	73.41	75.43	75.43	4,047,700
09 Feb 2023	75.75	76.28	73.39	73.95	73.95	6,712,400
08 Feb 2023	74.58	74.94	73.19	73.36	73.36	2,743,000
07 Feb 2023	73.26	75.41	72.91	75.24	75.24	7,222,200
06 Feb 2023	74.35	74.75	72.73	73.09	73.09	4,536,800
03 Feb 2023	76.63	76.73	74.34	75.39	75.39	3,890,700
02 Feb 2023	77.52	79.32	77.28	77.81	77.81	4,320,100
01 Feb 2023	74.92	77.28	74.51	76.79	76.79	3,360,700
31 Jan 2023	74.51	75.07	73.62	75.04	75.04	5,182,200
30 Jan 2023	74.38	74.92	73.85	74.39	74.39	4,117,200
27 Jan 2023	74.99	75.42	74.42	75.33	75.33	3,510,200
26 Jan 2023	75.02	75.15	73.44	74.89	74.89	2,536,400
25 Jan 2023	73.56	74.22	72.51	74.22	74.22	3,511,700
24 Jan 2023	73.86	75.02	73.74	74.41	74.41	2,761,300
23 Jan 2023	74.49	75.04	73.44	74.48	74.48	4,296,900
20 Jan 2023	71.55	74.28	70.87	73.92	73.92	7,548,200
19 Jan 2023	68.67	72.12	68.32	71.03	71.03	11,258,200
18 Jan 2023	71.94	71.98	69.59	69.64	69.64	5,699,900
17 Jan 2023	69.09	71.56	68.78	71.41	71.41	6,474,900
13 Jan 2023	68.53	69.77	68.50	69.75	69.75	6,474,400
12 Jan 2023	69.80	70.04	68.27	69.28	69.28	9,572,500
11 Jan 2023	68.94	69.48	68.17	69.47	69.47	6,241,300
10 Jan 2023	70.04	70.04	68.34	69.00	69.00	4,014,100
09 Jan 2023	69.49	70.64	68.85	70.00	70.00	4,706,400
06 Jan 2023	68.56	69.95	68.06	69.30	69.30	4,872,100
05 Jan 2023	68.85	69.00	67.81	68.19	68.19	3,532,500
04 Jan 2023	69.57	70.29	68.90	69.27	69.27	5,978,800
03 Jan 2023	68.72	69.54	67.80	68.54	68.54	5,364,400
30 Dec 2022	67.10	67.86	66.95	67.85	67.85	2,604,400
29 Dec 2022	66.93	68.33	66.60	67.90	67.90	3,267,900
28 Dec 2022	67.05	67.68	65.96	66.55	66.55	2,528,900
27 Dec 2022	66.70	67.70	66.10	67.27	67.27	3,369,400
23 Dec 2022	66.40	67.50	65.99	66.92	66.92	2,279,500
22 Dec 2022	65.87	66.75	64.94	66.58	66.58	5,303,800
21 Dec 2022	67.96	68.15	66.61	66.82	66.82	5,855,400
20 Dec 2022	67.03	67.95	67.00	67.69	67.69	5,477,700
19 Dec 2022	69.09	69.52	67.00	67.35	67.35	6,866,800
16 Dec 2022	69.32	70.66	68.93	69.22	69.22	11,648,100
15 Dec 2022	74.00	74.89	69.11	69.79	69.79	15,023,800
14 Dec 2022	72.84	73.55	71.30	72.41	72.41	4,358,600
13 Dec 2022	73.43	74.27	72.63	73.00	73.00	8,155,500
12 Dec 2022	70.05	71.39	69.45	71.22	71.22	5,616,500
09 Dec 2022	68.07	70.91	67.87	70.27	70.27	12,298,500
08 Dec 2022	69.17	70.12	69.01	69.79	69.79	5,633,700
07 Dec 2022	69.33	69.69	67.38	69.23	69.23	9,114,600
06 Dec 2022	72.50	72.79	68.75	69.73	69.73	9,632,700
05 Dec 2022	73.34	74.02	72.60	72.87	72.87	7,357,800
02 Dec 2022	72.75	75.00	72.59	74.06	74.06	8,741,900
01 Dec 2022	72.69	74.30	72.35	73.18	73.18	8,105,200
30 Nov 2022	67.93	72.62	67.71	72.58	72.58	13,852,900
29 Nov 2022	65.70	68.68	65.55	67.53	67.53	8,373,600
28 Nov 2022	65.33	67.17	65.17	65.53	65.53	6,872,700
25 Nov 2022	65.99	66.18	65.29	65.98	65.98	2,400,000
23 Nov 2022	64.66	66.60	64.62	65.93	65.93	6,970,900
22 Nov 2022	61.87	65.36	61.78	65.19	65.19	8,847,200
21 Nov 2022	61.23	61.81	60.34	61.56	61.56	7,537,300
18 Nov 2022	61.20	61.87	60.85	61.41	61.41	9,157,900
17 Nov 2022	60.67	61.80	60.67	61.06	61.06	7,665,200
16 Nov 2022	63.37	63.65	61.82	61.92	61.92	6,747,900
15 Nov 2022	66.01	66.38	63.38	63.87	63.87	6,645,600
14 Nov 2022	64.81	65.73	63.88	64.52	64.52	10,272,500
11 Nov 2022	64.40	65.95	63.23	65.40	65.40	8,269,300
10 Nov 2022	64.76	65.37	63.65	64.00	64.00	8,951,100
09 Nov 2022	62.14	62.77	61.50	61.72	61.72	8,165,600
08 Nov 2022	62.23	63.54	61.83	62.67	62.67	6,487,700
07 Nov 2022	61.00	62.05	58.92	61.85	61.85	9,384,200
04 Nov 2022	57.60	60.37	57.01	60.17	60.17	22,112,500
03 Nov 2022	67.53	68.36	56.53	57.18	57.18	26,902,100
02 Nov 2022	82.79	83.12	79.16	79.47	79.47	6,890,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,255.54+16.51(+0.51%)

S&P 5003,971.27-6.26(-0.16%)

Dow32,394.25-37.83(-0.12%)

Nasdaq11,716.08-52.76(-0.45%)

BTC-USD27,221.03+64.77(+0.24%)

CMC Crypto 200598.52+355.84(+146.63%)

Fidelity National Information Services, Inc. (FIS)

Straits Times Index
3,255.54
+16.51(+0.51%)

S&P 500
3,971.27
-6.26(-0.16%)

Dow
32,394.25
-37.83(-0.12%)

Nasdaq
11,716.08
-52.76(-0.45%)

BTC-USD
27,221.03
+64.77(+0.24%)

CMC Crypto 200
598.52
+355.84(+146.63%)