Singapore markets closed
Straits Times Index
3,191.16 +25.98 (+0.82%) Nikkei
26,546.35 +118.70 (+0.45%) Hang Seng
19,896.24 -2.53 (-0.01%) FTSE 100
7,418.15 +184.81 (+2.55%) BTC-USD
30,415.75 +799.65 (+2.70%) CMC Crypto 200
682.81 +1.71 (+0.25%)
Fidelity National Information Services, Inc. (FIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2022 | 95.34 | 97.28 | 94.96 | 96.50 | 96.50 | 2,371,700 |
| 12 May 2022 | 92.73 | 94.38 | 91.68 | 93.95 | 93.95 | 3,506,000 |
| 11 May 2022 | 93.95 | 97.00 | 93.06 | 93.45 | 93.45 | 4,061,800 |
| 10 May 2022 | 95.99 | 96.80 | 93.17 | 94.74 | 94.74 | 2,712,900 |
| 09 May 2022 | 96.89 | 97.42 | 93.93 | 94.54 | 94.54 | 5,011,500 |
| 06 May 2022 | 100.29 | 100.29 | 97.33 | 98.27 | 98.27 | 4,569,500 |
| 05 May 2022 | 102.15 | 103.25 | 98.89 | 100.60 | 100.60 | 4,949,100 |
| 04 May 2022 | 100.37 | 104.70 | 99.24 | 104.30 | 104.30 | 4,194,200 |
| 03 May 2022 | 101.25 | 102.87 | 96.92 | 99.63 | 99.63 | 4,637,100 |
| 02 May 2022 | 98.71 | 99.32 | 95.18 | 97.50 | 97.50 | 4,716,000 |
| 29 Apr 2022 | 102.20 | 103.10 | 98.74 | 99.15 | 99.15 | 3,538,500 |
| 28 Apr 2022 | 100.65 | 104.62 | 100.00 | 103.79 | 103.79 | 4,328,500 |
| 27 Apr 2022 | 95.50 | 99.68 | 95.28 | 98.84 | 98.84 | 4,620,200 |
| 26 Apr 2022 | 98.12 | 98.23 | 95.24 | 95.27 | 95.27 | 4,352,300 |
| 25 Apr 2022 | 100.02 | 100.24 | 96.92 | 99.22 | 99.22 | 5,036,300 |
| 22 Apr 2022 | 102.15 | 103.05 | 99.79 | 99.97 | 99.97 | 3,939,400 |
| 21 Apr 2022 | 104.91 | 105.13 | 102.56 | 103.00 | 103.00 | 3,447,800 |
| 20 Apr 2022 | 104.64 | 105.28 | 102.65 | 103.00 | 103.00 | 2,933,200 |
| 19 Apr 2022 | 102.59 | 105.22 | 102.49 | 104.89 | 104.89 | 2,891,100 |
| 18 Apr 2022 | 102.12 | 103.92 | 101.49 | 102.48 | 102.48 | 2,349,700 |
| 14 Apr 2022 | 101.86 | 103.54 | 101.57 | 102.45 | 102.45 | 3,085,700 |
| 13 Apr 2022 | 101.39 | 102.57 | 100.94 | 101.50 | 101.50 | 3,040,100 |
| 12 Apr 2022 | 102.01 | 102.83 | 101.13 | 101.94 | 101.94 | 4,368,900 |
| 11 Apr 2022 | 101.28 | 102.89 | 101.24 | 101.92 | 101.92 | 2,408,400 |
| 08 Apr 2022 | 100.95 | 103.26 | 100.59 | 102.03 | 102.03 | 3,405,900 |
| 07 Apr 2022 | 100.94 | 102.68 | 99.60 | 101.53 | 101.53 | 3,439,400 |
| 06 Apr 2022 | 102.52 | 102.93 | 101.32 | 101.56 | 101.56 | 3,562,600 |
| 05 Apr 2022 | 102.95 | 104.92 | 102.37 | 103.56 | 103.56 | 3,867,800 |
| 04 Apr 2022 | 103.32 | 104.34 | 102.92 | 103.26 | 103.26 | 3,543,800 |
| 01 Apr 2022 | 100.66 | 103.64 | 100.47 | 103.37 | 103.37 | 3,719,500 |
| 31 Mar 2022 | 101.02 | 101.99 | 100.22 | 100.42 | 100.42 | 4,133,300 |
| 30 Mar 2022 | 101.03 | 102.23 | 100.24 | 101.02 | 101.02 | 3,915,300 |
| 29 Mar 2022 | 98.17 | 102.98 | 98.17 | 101.99 | 101.99 | 6,208,000 |
| 28 Mar 2022 | 96.99 | 97.76 | 96.55 | 97.65 | 97.65 | 3,623,900 |
| 25 Mar 2022 | 96.54 | 97.82 | 95.89 | 97.45 | 97.45 | 2,865,800 |
| 24 Mar 2022 | 95.90 | 96.82 | 95.26 | 96.41 | 96.41 | 2,320,900 |
| 23 Mar 2022 | 95.50 | 96.68 | 94.91 | 95.43 | 95.43 | 2,125,900 |
| 22 Mar 2022 | 95.72 | 98.42 | 95.72 | 96.93 | 96.93 | 2,314,200 |
| 21 Mar 2022 | 94.88 | 96.04 | 93.79 | 94.97 | 94.97 | 3,338,400 |
| 18 Mar 2022 | 94.74 | 96.20 | 94.36 | 95.82 | 95.82 | 4,937,000 |
| 17 Mar 2022 | 94.49 | 95.31 | 93.87 | 95.20 | 95.20 | 2,971,200 |
| 16 Mar 2022 | 93.67 | 95.55 | 93.00 | 95.38 | 95.38 | 4,176,600 |
| 15 Mar 2022 | 89.47 | 92.70 | 89.47 | 92.60 | 92.60 | 5,435,500 |
| 14 Mar 2022 | 90.16 | 91.63 | 88.88 | 89.06 | 89.06 | 2,770,300 |
| 11 Mar 2022 | 91.46 | 91.68 | 89.25 | 89.34 | 89.34 | 2,333,500 |
| 10 Mar 2022 | 89.44 | 91.54 | 88.73 | 90.41 | 90.41 | 3,969,500 |
| 10 Mar 2022 | 0.47 Dividend | |||||
| 09 Mar 2022 | 88.20 | 92.22 | 88.20 | 91.98 | 91.51 | 5,046,800 |
| 08 Mar 2022 | 86.13 | 88.47 | 85.00 | 86.25 | 85.81 | 4,620,100 |
| 07 Mar 2022 | 90.25 | 90.73 | 87.05 | 87.11 | 86.66 | 3,241,100 |
| 04 Mar 2022 | 91.71 | 92.65 | 89.25 | 90.47 | 90.01 | 3,319,200 |
| 03 Mar 2022 | 96.12 | 96.12 | 92.36 | 92.67 | 92.20 | 3,813,200 |
| 02 Mar 2022 | 93.75 | 96.18 | 92.91 | 95.25 | 94.76 | 4,502,600 |
| 01 Mar 2022 | 94.94 | 96.15 | 93.31 | 93.67 | 93.19 | 6,172,300 |
| 28 Feb 2022 | 95.62 | 96.57 | 94.03 | 95.23 | 94.74 | 5,721,400 |
| 25 Feb 2022 | 95.53 | 97.67 | 94.59 | 96.94 | 96.44 | 2,825,000 |
| 24 Feb 2022 | 91.42 | 95.92 | 90.48 | 95.78 | 95.29 | 7,766,700 |
| 23 Feb 2022 | 95.39 | 95.86 | 92.10 | 92.25 | 91.78 | 5,550,700 |
| 22 Feb 2022 | 94.61 | 96.30 | 94.45 | 95.41 | 94.92 | 3,723,400 |
| 18 Feb 2022 | 96.62 | 97.82 | 94.91 | 95.64 | 95.15 | 5,164,300 |
| 17 Feb 2022 | 99.55 | 101.20 | 97.36 | 97.57 | 97.07 | 4,239,700 |
| 16 Feb 2022 | 102.62 | 104.58 | 98.96 | 100.43 | 99.92 | 6,925,000 |
| 15 Feb 2022 | 103.66 | 107.89 | 100.84 | 102.85 | 102.32 | 9,586,900 |
| 14 Feb 2022 | 112.09 | 112.74 | 110.67 | 111.50 | 110.93 | 4,129,000 |
| 11 Feb 2022 | 113.80 | 115.21 | 111.21 | 111.92 | 111.35 | 3,070,700 |
| 10 Feb 2022 | 113.46 | 116.27 | 112.80 | 113.69 | 113.11 | 2,799,500 |
| 09 Feb 2022 | 113.59 | 115.14 | 111.88 | 114.99 | 114.40 | 2,817,300 |
| 08 Feb 2022 | 113.00 | 113.29 | 110.03 | 111.46 | 110.89 | 3,830,200 |
| 07 Feb 2022 | 114.30 | 115.71 | 112.61 | 114.10 | 113.52 | 2,542,800 |
| 04 Feb 2022 | 114.58 | 115.04 | 111.56 | 113.76 | 113.18 | 5,869,800 |
| 03 Feb 2022 | 118.87 | 119.22 | 114.86 | 115.43 | 114.84 | 4,387,200 |
| 02 Feb 2022 | 120.94 | 121.66 | 119.00 | 120.11 | 119.50 | 4,355,300 |
| 01 Feb 2022 | 119.74 | 122.06 | 118.87 | 121.71 | 121.09 | 5,404,100 |
| 31 Jan 2022 | 116.31 | 120.23 | 115.58 | 119.92 | 119.31 | 5,150,500 |
| 28 Jan 2022 | 110.27 | 117.52 | 109.37 | 117.40 | 116.80 | 6,401,200 |
| 27 Jan 2022 | 109.94 | 111.39 | 108.33 | 109.24 | 108.68 | 4,805,500 |
| 26 Jan 2022 | 112.03 | 112.59 | 107.96 | 108.99 | 108.43 | 5,140,600 |
| 25 Jan 2022 | 109.62 | 111.68 | 106.81 | 110.20 | 109.64 | 3,718,200 |
| 24 Jan 2022 | 110.32 | 111.88 | 107.53 | 111.79 | 111.22 | 4,897,000 |
| 21 Jan 2022 | 113.74 | 114.80 | 111.57 | 111.78 | 111.21 | 3,217,600 |
| 20 Jan 2022 | 113.45 | 116.23 | 112.96 | 113.20 | 112.62 | 2,478,000 |
| 19 Jan 2022 | 114.39 | 115.89 | 113.19 | 113.30 | 112.72 | 3,179,500 |
| 18 Jan 2022 | 117.22 | 118.08 | 114.01 | 114.50 | 113.91 | 5,823,900 |
| 14 Jan 2022 | 116.15 | 118.93 | 115.69 | 118.04 | 117.44 | 3,448,500 |
| 13 Jan 2022 | 118.16 | 119.91 | 117.22 | 117.44 | 116.84 | 3,354,400 |
| 12 Jan 2022 | 116.82 | 117.88 | 115.48 | 117.51 | 116.91 | 3,040,700 |
| 11 Jan 2022 | 116.39 | 118.13 | 115.20 | 117.55 | 116.95 | 2,842,000 |
| 10 Jan 2022 | 118.19 | 118.64 | 112.63 | 116.37 | 115.78 | 5,774,900 |
| 07 Jan 2022 | 116.17 | 118.23 | 115.71 | 117.64 | 117.04 | 2,937,100 |
| 06 Jan 2022 | 116.66 | 118.98 | 116.00 | 116.65 | 116.05 | 3,610,600 |
| 05 Jan 2022 | 114.70 | 118.69 | 114.30 | 116.53 | 115.93 | 5,234,800 |
| 04 Jan 2022 | 114.31 | 115.66 | 113.35 | 114.51 | 113.92 | 5,683,500 |
| 03 Jan 2022 | 109.35 | 114.38 | 109.03 | 113.88 | 113.30 | 4,647,600 |
| 31 Dec 2021 | 109.68 | 110.49 | 109.05 | 109.15 | 108.59 | 2,133,900 |
| 30 Dec 2021 | 109.34 | 110.79 | 109.23 | 109.99 | 109.43 | 1,972,600 |
| 29 Dec 2021 | 109.06 | 110.10 | 108.71 | 109.25 | 108.69 | 1,600,900 |
| 28 Dec 2021 | 108.54 | 110.51 | 107.67 | 109.29 | 108.73 | 2,253,500 |
| 27 Dec 2021 | 109.03 | 109.11 | 106.50 | 108.44 | 107.89 | 2,699,300 |
| 23 Dec 2021 | 109.78 | 110.24 | 109.02 | 109.05 | 108.49 | 2,598,500 |
| 22 Dec 2021 | 109.65 | 110.91 | 108.74 | 110.00 | 109.44 | 2,163,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
