Singapore markets open in 8 hours 2 minutes

Fidelity National Information Services, Inc. (FIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
78.65-1.64 (-2.04%)
As of 12:58PM EDT. Market open.
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 202279.9980.4478.0978.6578.653,544,954
23 Sept 202279.4581.9679.4080.2980.298,467,400
22 Sept 202280.2080.9078.7780.5180.515,864,600
21 Sept 202282.8583.8680.4480.4580.454,869,300
20 Sept 202281.4682.0680.5281.7381.736,486,900
19 Sept 202283.4483.6481.5982.3982.397,106,000
16 Sept 202284.4284.5482.9884.2684.2611,194,400
15 Sept 202286.2488.0685.3185.6985.697,220,100
15 Sept 20220.47 Dividend
14 Sept 202288.8889.2486.4787.0686.596,237,100
13 Sept 202290.7092.0589.0789.2988.813,183,100
12 Sept 202292.0693.9092.0093.0592.553,748,400
09 Sept 202290.0391.8889.2491.4890.994,145,800
08 Sept 202289.4490.7488.6589.7989.315,663,700
07 Sept 202289.3991.2388.5390.9090.414,208,500
06 Sept 202290.2990.6788.7789.4088.923,667,500
02 Sept 202291.5691.8789.5489.9789.482,508,600
01 Sept 202291.1891.4789.4790.6390.143,440,000
31 Aug 202293.7893.7891.3291.3790.884,084,100
30 Aug 202293.7694.4292.4392.8192.312,978,800
29 Aug 202292.3993.8691.9993.0892.583,457,500
26 Aug 202296.3996.6093.0593.0992.592,725,200
25 Aug 202294.9996.6794.1896.1795.654,623,100
24 Aug 202295.4695.9194.1895.0394.523,965,800
23 Aug 202296.8397.7495.5195.5695.043,120,300
22 Aug 202298.9499.2897.3097.4796.943,336,700
19 Aug 202299.67100.6399.34100.1099.563,124,500
18 Aug 2022101.38101.5799.70100.3099.764,993,000
17 Aug 2022102.15102.39101.18101.60101.052,880,300
16 Aug 2022101.94103.62101.90103.51102.953,011,600
15 Aug 2022101.35103.19101.35102.79102.243,276,100
12 Aug 2022101.24102.56100.83102.12101.572,494,600
11 Aug 2022100.82102.01100.25100.5199.974,595,500
10 Aug 2022100.17101.1099.1899.8899.344,200,700
09 Aug 202298.08100.6397.9998.0197.484,256,100
08 Aug 202298.6999.6097.8598.0897.552,876,500
05 Aug 202295.3798.3795.1497.3796.843,426,000
04 Aug 2022100.65100.6595.5096.5796.058,663,800
03 Aug 2022103.00105.16102.79104.13103.572,972,600
02 Aug 2022102.25102.65101.48102.19101.641,980,400
01 Aug 2022100.97104.24100.20103.29102.733,172,000
29 Jul 2022101.20102.97100.73102.16101.613,186,200
28 Jul 202299.28101.0098.06100.93100.392,561,400
27 Jul 202297.4799.0597.0298.4397.903,732,200
26 Jul 202298.5699.0896.3897.0996.574,143,900
25 Jul 202299.2899.4297.4098.0697.532,396,300
22 Jul 202298.9299.9698.4399.0298.491,790,100
21 Jul 202297.3399.2197.2298.9198.382,091,600
20 Jul 202297.1897.6696.3497.3696.832,221,700
19 Jul 202295.4897.9495.2897.1096.582,085,700
18 Jul 202296.0596.3494.0794.1693.651,676,000
15 Jul 202294.1695.5093.5295.2294.713,335,700
14 Jul 202291.0092.3990.3392.1791.673,418,200
13 Jul 202292.1993.9391.7293.5893.072,226,800
12 Jul 202293.4495.0293.4493.9993.481,983,900
11 Jul 202293.3394.4492.8593.9793.462,605,900
08 Jul 202293.4195.3293.1594.3893.872,166,700
07 Jul 202295.1595.1592.6493.8693.353,342,800
06 Jul 202295.2895.8993.9594.8294.313,050,800
05 Jul 202292.0495.0791.3695.0094.493,489,500
01 Jul 202291.2793.6491.1093.5893.072,957,700
30 Jun 202292.6493.0589.9791.6791.183,689,300
29 Jun 202294.2794.7993.1694.5794.062,722,700
28 Jun 202297.4799.1494.0094.2793.762,730,500
27 Jun 202298.5098.5095.8996.7496.222,626,800
24 Jun 202294.3298.9194.0398.6398.103,907,200
23 Jun 202292.7293.5691.4092.9392.433,595,700
22 Jun 202291.4093.2390.5092.0791.572,621,900
21 Jun 202293.5594.3191.7992.9792.473,454,400
17 Jun 202290.5092.7190.4391.8491.346,834,400
16 Jun 202293.0093.4390.2590.7090.214,840,300
15 Jun 202296.3396.6593.8595.4794.954,435,500
14 Jun 202295.0097.2894.9995.2594.744,450,500
13 Jun 202296.4496.8894.3394.9694.454,360,000
10 Jun 202297.9998.9796.2997.8097.272,924,000
09 Jun 2022102.43102.5699.7299.7499.202,148,900
09 Jun 20220.47 Dividend
08 Jun 2022104.36105.24103.23103.76102.732,035,300
07 Jun 2022103.97105.72103.31104.57103.533,223,400
06 Jun 2022105.00106.65104.70105.30104.262,375,800
03 Jun 2022105.35105.35103.45103.82102.792,847,900
02 Jun 2022103.65106.20101.64106.19105.143,066,800
01 Jun 2022105.73105.83102.88103.22102.203,056,500
31 May 2022104.87105.00103.52104.50103.476,127,200
27 May 2022104.36105.53104.00105.16104.123,102,400
26 May 2022102.97105.55102.01104.20103.172,947,400
25 May 202299.86101.7099.61101.39100.393,084,900
24 May 2022100.54101.0998.08100.5199.513,245,700
23 May 2022100.29102.3599.60101.71100.702,603,700
20 May 202298.5699.8396.9499.6898.693,195,200
19 May 202295.8498.9395.4597.1796.212,046,300
18 May 202297.2798.7796.4396.7395.773,042,700
17 May 202298.2198.8596.2298.3097.333,022,600
16 May 202295.4696.8195.1296.3095.352,228,400
13 May 202295.3497.2894.9696.5095.542,371,700
12 May 202292.7394.3891.6893.9593.023,506,000
11 May 202293.9597.0093.0693.4592.524,061,800
10 May 202295.9996.8093.1794.7493.802,712,900
09 May 202296.8997.4293.9394.5493.605,011,500
06 May 2022100.29100.2997.3398.2797.304,569,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...