Mail

FIS - Fidelity National Information Services, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jun 2023	54.86	55.60	54.60	55.00	55.00	4,122,800
31 May 2023	53.50	54.77	53.07	54.57	54.57	14,522,500
30 May 2023	54.50	54.61	53.34	53.97	53.97	4,006,400
26 May 2023	53.52	54.49	53.40	54.46	54.46	2,696,500
25 May 2023	53.76	53.93	52.84	53.28	53.28	2,936,400
24 May 2023	55.02	55.29	53.65	53.86	53.86	5,055,300
23 May 2023	57.01	57.18	55.69	55.79	55.79	3,583,300
22 May 2023	57.00	58.58	56.85	57.47	57.47	3,835,300
19 May 2023	58.28	58.59	56.69	56.84	56.84	3,827,600
18 May 2023	55.89	57.90	55.53	57.85	57.85	4,434,200
17 May 2023	55.31	56.32	55.09	55.98	55.98	3,735,800
16 May 2023	55.41	55.63	54.57	54.91	54.91	3,358,200
15 May 2023	55.49	55.71	54.73	55.53	55.53	2,747,700
12 May 2023	55.38	55.39	54.28	55.07	55.07	2,178,400
11 May 2023	54.57	55.29	54.20	55.00	55.00	3,697,700
10 May 2023	56.14	56.43	54.52	55.14	55.14	3,414,400
09 May 2023	55.33	56.21	55.09	55.65	55.65	3,639,100
08 May 2023	55.58	56.24	55.44	55.96	55.96	4,017,000
05 May 2023	54.03	55.80	53.41	55.75	55.75	4,910,400
04 May 2023	52.27	53.34	51.92	53.23	53.23	6,083,100
03 May 2023	53.22	54.19	52.44	52.86	52.86	7,877,900
02 May 2023	56.39	56.56	53.03	53.13	53.13	5,895,800
01 May 2023	57.97	58.34	56.55	56.69	56.69	3,898,600
28 Apr 2023	57.29	58.81	56.76	58.72	58.72	5,818,000
27 Apr 2023	58.49	59.31	56.15	56.31	56.31	8,197,400
26 Apr 2023	55.00	55.96	54.62	54.84	54.84	5,129,000
25 Apr 2023	55.60	56.15	55.08	55.28	55.28	2,923,200
24 Apr 2023	56.47	56.55	55.61	55.86	55.86	5,842,700
21 Apr 2023	56.35	56.61	55.90	56.28	56.28	3,763,200
20 Apr 2023	55.58	56.44	55.17	56.28	56.28	4,504,800
19 Apr 2023	56.76	56.81	55.85	56.01	56.01	4,705,400
18 Apr 2023	58.10	58.28	56.59	56.66	56.66	4,137,800
17 Apr 2023	57.24	58.09	57.06	58.04	58.04	4,898,500
14 Apr 2023	57.02	57.81	56.74	57.41	57.41	4,702,800
13 Apr 2023	55.16	57.18	55.06	56.70	56.70	5,090,900
12 Apr 2023	56.79	57.17	54.93	55.31	55.31	4,471,300
11 Apr 2023	54.69	56.41	54.53	56.00	56.00	4,954,800
10 Apr 2023	55.18	55.43	53.97	54.69	54.69	4,372,200
06 Apr 2023	53.63	55.49	53.60	55.43	55.43	5,721,700
05 Apr 2023	52.51	54.10	52.51	53.72	53.72	6,628,100
04 Apr 2023	54.25	54.28	52.89	52.95	52.95	6,982,400
03 Apr 2023	54.50	54.71	53.78	54.09	54.09	5,743,700
31 Mar 2023	52.68	54.44	52.56	54.33	54.33	7,492,400
30 Mar 2023	52.23	52.98	51.60	52.17	52.17	7,118,100
29 Mar 2023	51.37	51.59	50.93	51.47	51.47	6,846,700
28 Mar 2023	50.21	50.99	49.96	50.65	50.65	4,622,200
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
09 Mar 2023	0.52 Dividend
08 Mar 2023	62.33	62.96	61.99	62.92	62.40	3,275,300
07 Mar 2023	63.88	64.48	62.46	62.63	62.11	4,832,300
06 Mar 2023	64.23	64.80	63.68	63.88	63.35	3,342,900
03 Mar 2023	64.36	64.70	63.31	63.93	63.40	5,114,300
02 Mar 2023	63.03	63.95	62.23	63.89	63.36	6,656,500
01 Mar 2023	63.67	63.99	61.92	62.85	62.33	9,882,500
28 Feb 2023	64.26	64.68	63.27	63.37	62.85	5,809,700
27 Feb 2023	65.00	65.36	64.40	64.52	63.99	3,774,200
24 Feb 2023	65.05	65.62	64.25	64.90	64.36	6,299,200
23 Feb 2023	67.42	67.47	65.03	66.18	65.63	5,704,000
22 Feb 2023	67.79	68.22	66.40	67.03	66.48	4,871,200
21 Feb 2023	69.10	69.10	66.48	67.11	66.56	6,191,100
17 Feb 2023	68.72	69.65	67.83	69.50	68.93	6,132,800
16 Feb 2023	66.88	69.52	66.50	69.16	68.59	8,059,100
15 Feb 2023	66.65	67.65	65.91	67.45	66.89	6,793,900
14 Feb 2023	66.07	69.61	66.00	67.81	67.25	11,465,200
13 Feb 2023	65.41	66.04	63.51	66.00	65.45	20,327,200
10 Feb 2023	73.53	75.67	73.41	75.43	74.81	4,047,700
09 Feb 2023	75.75	76.28	73.39	73.95	73.34	6,712,400
08 Feb 2023	74.58	74.94	73.19	73.36	72.75	2,743,000
07 Feb 2023	73.26	75.41	72.91	75.24	74.62	7,222,200
06 Feb 2023	74.35	74.75	72.73	73.09	72.49	4,536,800
03 Feb 2023	76.63	76.73	74.34	75.39	74.77	3,890,700
02 Feb 2023	77.52	79.32	77.28	77.81	77.17	4,320,100
01 Feb 2023	74.92	77.28	74.51	76.79	76.16	3,360,700
31 Jan 2023	74.51	75.07	73.62	75.04	74.42	5,182,200
30 Jan 2023	74.38	74.92	73.85	74.39	73.78	4,117,200
27 Jan 2023	74.99	75.42	74.42	75.33	74.71	3,510,200
26 Jan 2023	75.02	75.15	73.44	74.89	74.27	2,536,400
25 Jan 2023	73.56	74.22	72.51	74.22	73.61	3,511,700
24 Jan 2023	73.86	75.02	73.74	74.41	73.80	2,761,300
23 Jan 2023	74.49	75.04	73.44	74.48	73.86	4,296,900
20 Jan 2023	71.55	74.28	70.87	73.92	73.31	7,548,200
19 Jan 2023	68.67	72.12	68.32	71.03	70.44	11,258,200
18 Jan 2023	71.94	71.98	69.59	69.64	69.06	5,699,900
17 Jan 2023	69.09	71.56	68.78	71.41	70.82	6,474,900
13 Jan 2023	68.53	69.77	68.50	69.75	69.17	6,474,400
12 Jan 2023	69.80	70.04	68.27	69.28	68.71	9,572,500
11 Jan 2023	68.94	69.48	68.17	69.47	68.90	6,241,300
10 Jan 2023	70.04	70.04	68.34	69.00	68.43	4,014,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...