Singapore markets closed
Straits Times Index
3,378.29 -15.92 (-0.47%) S&P 500
4,070.56 +10.13 (+0.25%) Dow
33,978.08 +28.68 (+0.08%) Nasdaq
11,621.71 +109.31 (+0.95%) BTC-USD
23,069.00 -426.54 (-1.82%) CMC Crypto 200
522.00 +4.99 (+0.96%)
Fidelity National Information Services, Inc. (FIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
Pre-market:
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 08 Dec 2022 | 0.47 Dividend | |||||
| 07 Dec 2022 | 69.33 | 69.69 | 67.38 | 69.23 | 68.76 | 9,114,600 |
| 06 Dec 2022 | 72.50 | 72.79 | 68.75 | 69.73 | 69.26 | 9,632,700 |
| 05 Dec 2022 | 73.34 | 74.02 | 72.60 | 72.87 | 72.38 | 7,357,800 |
| 02 Dec 2022 | 72.75 | 75.00 | 72.59 | 74.06 | 73.56 | 8,741,900 |
| 01 Dec 2022 | 72.69 | 74.30 | 72.35 | 73.18 | 72.68 | 8,105,200 |
| 30 Nov 2022 | 67.93 | 72.62 | 67.71 | 72.58 | 72.09 | 13,852,900 |
| 29 Nov 2022 | 65.70 | 68.68 | 65.55 | 67.53 | 67.07 | 8,373,600 |
| 28 Nov 2022 | 65.33 | 67.17 | 65.17 | 65.53 | 65.09 | 6,872,700 |
| 25 Nov 2022 | 65.99 | 66.18 | 65.29 | 65.98 | 65.53 | 2,400,000 |
| 23 Nov 2022 | 64.66 | 66.60 | 64.62 | 65.93 | 65.48 | 6,970,900 |
| 22 Nov 2022 | 61.87 | 65.36 | 61.78 | 65.19 | 64.75 | 8,847,200 |
| 21 Nov 2022 | 61.23 | 61.81 | 60.34 | 61.56 | 61.14 | 7,537,300 |
| 18 Nov 2022 | 61.20 | 61.87 | 60.85 | 61.41 | 60.99 | 9,157,900 |
| 17 Nov 2022 | 60.67 | 61.80 | 60.67 | 61.06 | 60.65 | 7,665,200 |
| 16 Nov 2022 | 63.37 | 63.65 | 61.82 | 61.92 | 61.50 | 6,747,900 |
| 15 Nov 2022 | 66.01 | 66.38 | 63.38 | 63.87 | 63.44 | 6,645,600 |
| 14 Nov 2022 | 64.81 | 65.73 | 63.88 | 64.52 | 64.08 | 10,272,500 |
| 11 Nov 2022 | 64.40 | 65.95 | 63.23 | 65.40 | 64.96 | 8,269,300 |
| 10 Nov 2022 | 64.76 | 65.37 | 63.65 | 64.00 | 63.57 | 8,951,100 |
| 09 Nov 2022 | 62.14 | 62.77 | 61.50 | 61.72 | 61.30 | 8,165,600 |
| 08 Nov 2022 | 62.23 | 63.54 | 61.83 | 62.67 | 62.24 | 6,487,700 |
| 07 Nov 2022 | 61.00 | 62.05 | 58.92 | 61.85 | 61.43 | 9,384,200 |
| 04 Nov 2022 | 57.60 | 60.37 | 57.01 | 60.17 | 59.76 | 22,112,500 |
| 03 Nov 2022 | 67.53 | 68.36 | 56.53 | 57.18 | 56.79 | 26,902,100 |
| 02 Nov 2022 | 82.79 | 83.12 | 79.16 | 79.47 | 78.93 | 6,890,700 |
| 01 Nov 2022 | 83.93 | 84.18 | 82.47 | 83.04 | 82.48 | 4,008,500 |
| 31 Oct 2022 | 84.58 | 84.69 | 81.97 | 82.99 | 82.43 | 6,770,600 |
| 28 Oct 2022 | 83.32 | 85.18 | 83.15 | 84.90 | 84.32 | 6,560,100 |
| 27 Oct 2022 | 82.20 | 83.56 | 80.96 | 83.08 | 82.52 | 7,521,900 |
| 26 Oct 2022 | 80.33 | 82.86 | 80.30 | 82.14 | 81.58 | 5,255,500 |
| 25 Oct 2022 | 78.06 | 80.00 | 78.06 | 79.95 | 79.41 | 5,692,200 |
| 24 Oct 2022 | 77.89 | 78.43 | 76.76 | 78.00 | 77.47 | 3,264,300 |
| 21 Oct 2022 | 76.24 | 78.10 | 74.82 | 77.83 | 77.30 | 4,712,000 |
| 20 Oct 2022 | 76.96 | 77.89 | 76.16 | 76.55 | 76.03 | 3,085,600 |
| 19 Oct 2022 | 77.64 | 77.81 | 76.42 | 76.73 | 76.21 | 3,318,400 |
| 18 Oct 2022 | 78.79 | 79.21 | 77.01 | 78.09 | 77.56 | 5,588,700 |
| 17 Oct 2022 | 77.90 | 78.17 | 76.78 | 77.03 | 76.51 | 4,427,800 |
| 14 Oct 2022 | 77.00 | 77.52 | 75.92 | 76.14 | 75.62 | 4,726,000 |
| 13 Oct 2022 | 72.50 | 76.54 | 72.37 | 76.00 | 75.48 | 4,031,200 |
| 12 Oct 2022 | 73.93 | 74.60 | 73.03 | 73.78 | 73.28 | 4,086,800 |
| 11 Oct 2022 | 75.19 | 75.54 | 73.67 | 74.28 | 73.78 | 6,002,700 |
| 10 Oct 2022 | 77.14 | 77.14 | 75.26 | 75.73 | 75.22 | 4,304,900 |
| 07 Oct 2022 | 76.59 | 77.30 | 76.16 | 77.10 | 76.58 | 4,823,900 |
| 06 Oct 2022 | 79.10 | 79.74 | 77.56 | 77.65 | 77.12 | 4,435,200 |
| 05 Oct 2022 | 78.69 | 80.13 | 78.38 | 79.60 | 79.06 | 2,786,400 |
| 04 Oct 2022 | 77.87 | 79.94 | 77.41 | 79.54 | 79.00 | 3,300,300 |
| 03 Oct 2022 | 76.14 | 76.86 | 74.70 | 76.34 | 75.82 | 7,853,600 |
| 30 Sept 2022 | 76.32 | 77.49 | 75.54 | 75.57 | 75.06 | 4,351,500 |
| 29 Sept 2022 | 76.54 | 77.57 | 75.66 | 76.57 | 76.05 | 5,096,100 |
| 28 Sept 2022 | 77.00 | 78.33 | 76.37 | 77.30 | 76.78 | 4,101,000 |
| 27 Sept 2022 | 78.52 | 78.74 | 75.85 | 76.80 | 76.28 | 5,670,000 |
| 26 Sept 2022 | 79.99 | 80.44 | 77.53 | 77.59 | 77.06 | 7,202,400 |
| 23 Sept 2022 | 79.45 | 81.96 | 79.40 | 80.29 | 79.74 | 8,467,400 |
| 22 Sept 2022 | 80.20 | 80.90 | 78.77 | 80.51 | 79.96 | 5,864,600 |
| 21 Sept 2022 | 82.85 | 83.86 | 80.44 | 80.45 | 79.90 | 4,869,300 |
| 20 Sept 2022 | 81.46 | 82.06 | 80.52 | 81.73 | 81.18 | 6,486,900 |
| 19 Sept 2022 | 83.44 | 83.64 | 81.59 | 82.39 | 81.83 | 7,106,000 |
| 16 Sept 2022 | 84.42 | 84.54 | 82.98 | 84.26 | 83.69 | 11,194,400 |
| 15 Sept 2022 | 86.24 | 88.06 | 85.31 | 85.69 | 85.11 | 7,220,100 |
| 15 Sept 2022 | 0.47 Dividend | |||||
| 14 Sept 2022 | 88.88 | 89.24 | 86.47 | 87.06 | 86.00 | 6,237,100 |
| 13 Sept 2022 | 90.70 | 92.05 | 89.07 | 89.29 | 88.21 | 3,183,100 |
| 12 Sept 2022 | 92.06 | 93.90 | 92.00 | 93.05 | 91.92 | 3,748,400 |
| 09 Sept 2022 | 90.03 | 91.88 | 89.24 | 91.48 | 90.37 | 4,145,800 |
| 08 Sept 2022 | 89.44 | 90.74 | 88.65 | 89.79 | 88.70 | 5,663,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
