Singapore markets closed

Fidelity National Information Services, Inc. (FIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
75.33+0.44 (+0.59%)
At close: 04:03PM EST
74.99 -0.34 (-0.45%)
Pre-market: 07:00AM EST
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202374.9975.4274.4275.3375.333,510,200
26 Jan 202375.0275.1573.4474.8974.892,536,400
25 Jan 202373.5674.2272.5174.2274.223,511,700
24 Jan 202373.8675.0273.7474.4174.412,761,300
23 Jan 202374.4975.0473.4474.4874.484,296,900
20 Jan 202371.5574.2870.8773.9273.927,548,200
19 Jan 202368.6772.1268.3271.0371.0311,258,200
18 Jan 202371.9471.9869.5969.6469.645,699,900
17 Jan 202369.0971.5668.7871.4171.416,474,900
13 Jan 202368.5369.7768.5069.7569.756,474,400
12 Jan 202369.8070.0468.2769.2869.289,572,500
11 Jan 202368.9469.4868.1769.4769.476,241,300
10 Jan 202370.0470.0468.3469.0069.004,014,100
09 Jan 202369.4970.6468.8570.0070.004,706,400
06 Jan 202368.5669.9568.0669.3069.304,872,100
05 Jan 202368.8569.0067.8168.1968.193,532,500
04 Jan 202369.5770.2968.9069.2769.275,978,800
03 Jan 202368.7269.5467.8068.5468.545,364,400
30 Dec 202267.1067.8666.9567.8567.852,604,400
29 Dec 202266.9368.3366.6067.9067.903,267,900
28 Dec 202267.0567.6865.9666.5566.552,528,900
27 Dec 202266.7067.7066.1067.2767.273,369,400
23 Dec 202266.4067.5065.9966.9266.922,279,500
22 Dec 202265.8766.7564.9466.5866.585,303,800
21 Dec 202267.9668.1566.6166.8266.825,855,400
20 Dec 202267.0367.9567.0067.6967.695,477,700
19 Dec 202269.0969.5267.0067.3567.356,866,800
16 Dec 202269.3270.6668.9369.2269.2211,648,100
15 Dec 202274.0074.8969.1169.7969.7915,023,800
14 Dec 202272.8473.5571.3072.4172.414,358,600
13 Dec 202273.4374.2772.6373.0073.008,155,500
12 Dec 202270.0571.3969.4571.2271.225,616,500
09 Dec 202268.0770.9167.8770.2770.2712,298,500
08 Dec 202269.1770.1269.0169.7969.795,633,700
08 Dec 20220.47 Dividend
07 Dec 202269.3369.6967.3869.2368.769,114,600
06 Dec 202272.5072.7968.7569.7369.269,632,700
05 Dec 202273.3474.0272.6072.8772.387,357,800
02 Dec 202272.7575.0072.5974.0673.568,741,900
01 Dec 202272.6974.3072.3573.1872.688,105,200
30 Nov 202267.9372.6267.7172.5872.0913,852,900
29 Nov 202265.7068.6865.5567.5367.078,373,600
28 Nov 202265.3367.1765.1765.5365.096,872,700
25 Nov 202265.9966.1865.2965.9865.532,400,000
23 Nov 202264.6666.6064.6265.9365.486,970,900
22 Nov 202261.8765.3661.7865.1964.758,847,200
21 Nov 202261.2361.8160.3461.5661.147,537,300
18 Nov 202261.2061.8760.8561.4160.999,157,900
17 Nov 202260.6761.8060.6761.0660.657,665,200
16 Nov 202263.3763.6561.8261.9261.506,747,900
15 Nov 202266.0166.3863.3863.8763.446,645,600
14 Nov 202264.8165.7363.8864.5264.0810,272,500
11 Nov 202264.4065.9563.2365.4064.968,269,300
10 Nov 202264.7665.3763.6564.0063.578,951,100
09 Nov 202262.1462.7761.5061.7261.308,165,600
08 Nov 202262.2363.5461.8362.6762.246,487,700
07 Nov 202261.0062.0558.9261.8561.439,384,200
04 Nov 202257.6060.3757.0160.1759.7622,112,500
03 Nov 202267.5368.3656.5357.1856.7926,902,100
02 Nov 202282.7983.1279.1679.4778.936,890,700
01 Nov 202283.9384.1882.4783.0482.484,008,500
31 Oct 202284.5884.6981.9782.9982.436,770,600
28 Oct 202283.3285.1883.1584.9084.326,560,100
27 Oct 202282.2083.5680.9683.0882.527,521,900
26 Oct 202280.3382.8680.3082.1481.585,255,500
25 Oct 202278.0680.0078.0679.9579.415,692,200
24 Oct 202277.8978.4376.7678.0077.473,264,300
21 Oct 202276.2478.1074.8277.8377.304,712,000
20 Oct 202276.9677.8976.1676.5576.033,085,600
19 Oct 202277.6477.8176.4276.7376.213,318,400
18 Oct 202278.7979.2177.0178.0977.565,588,700
17 Oct 202277.9078.1776.7877.0376.514,427,800
14 Oct 202277.0077.5275.9276.1475.624,726,000
13 Oct 202272.5076.5472.3776.0075.484,031,200
12 Oct 202273.9374.6073.0373.7873.284,086,800
11 Oct 202275.1975.5473.6774.2873.786,002,700
10 Oct 202277.1477.1475.2675.7375.224,304,900
07 Oct 202276.5977.3076.1677.1076.584,823,900
06 Oct 202279.1079.7477.5677.6577.124,435,200
05 Oct 202278.6980.1378.3879.6079.062,786,400
04 Oct 202277.8779.9477.4179.5479.003,300,300
03 Oct 202276.1476.8674.7076.3475.827,853,600
30 Sept 202276.3277.4975.5475.5775.064,351,500
29 Sept 202276.5477.5775.6676.5776.055,096,100
28 Sept 202277.0078.3376.3777.3076.784,101,000
27 Sept 202278.5278.7475.8576.8076.285,670,000
26 Sept 202279.9980.4477.5377.5977.067,202,400
23 Sept 202279.4581.9679.4080.2979.748,467,400
22 Sept 202280.2080.9078.7780.5179.965,864,600
21 Sept 202282.8583.8680.4480.4579.904,869,300
20 Sept 202281.4682.0680.5281.7381.186,486,900
19 Sept 202283.4483.6481.5982.3981.837,106,000
16 Sept 202284.4284.5482.9884.2683.6911,194,400
15 Sept 202286.2488.0685.3185.6985.117,220,100
15 Sept 20220.47 Dividend
14 Sept 202288.8889.2486.4787.0686.006,237,100
13 Sept 202290.7092.0589.0789.2988.213,183,100
12 Sept 202292.0693.9092.0093.0591.923,748,400
09 Sept 202290.0391.8889.2491.4890.374,145,800
08 Sept 202289.4490.7488.6589.7988.705,663,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...