Singapore Markets closed
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,061.82 -61.59 (-1.20%) Dow
37,735.11 -248.13 (-0.65%) Nasdaq
15,885.02 -290.08 (-1.79%) BTC-USD
63,176.94 -2,913.22 (-4.41%) CMC Crypto 200
885.54 0.00 (0.00%)
Fidelity National Information Services, Inc. (FIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 72.37 | 72.44 | 70.22 | 70.72 | 70.72 | 2,316,200 |
| 12 Apr 2024 | 71.60 | 71.83 | 70.67 | 70.95 | 70.95 | 2,873,300 |
| 11 Apr 2024 | 72.75 | 72.98 | 71.67 | 72.16 | 72.16 | 3,561,000 |
| 10 Apr 2024 | 72.75 | 73.57 | 72.30 | 72.63 | 72.63 | 2,819,400 |
| 09 Apr 2024 | 73.26 | 73.99 | 73.26 | 73.87 | 73.87 | 2,798,700 |
| 08 Apr 2024 | 72.62 | 73.67 | 72.56 | 73.08 | 73.08 | 2,868,300 |
| 05 Apr 2024 | 72.14 | 72.70 | 71.69 | 72.44 | 72.44 | 2,872,200 |
| 04 Apr 2024 | 73.30 | 73.81 | 71.86 | 71.90 | 71.90 | 2,640,700 |
| 03 Apr 2024 | 73.57 | 73.57 | 72.57 | 72.61 | 72.61 | 3,473,600 |
| 02 Apr 2024 | 72.05 | 73.84 | 71.76 | 73.70 | 73.70 | 4,366,300 |
| 01 Apr 2024 | 73.84 | 74.18 | 72.67 | 72.75 | 72.75 | 3,486,700 |
| 28 Mar 2024 | 73.75 | 74.75 | 73.61 | 74.18 | 74.18 | 4,503,600 |
| 27 Mar 2024 | 73.00 | 73.58 | 72.32 | 73.46 | 73.46 | 7,273,600 |
| 26 Mar 2024 | 71.29 | 72.33 | 71.07 | 72.30 | 72.30 | 6,460,400 |
| 25 Mar 2024 | 70.66 | 71.27 | 70.50 | 71.09 | 71.09 | 4,007,600 |
| 22 Mar 2024 | 72.17 | 72.34 | 70.49 | 70.52 | 70.52 | 3,530,900 |
| 21 Mar 2024 | 70.94 | 72.36 | 70.38 | 72.26 | 72.26 | 5,869,900 |
| 20 Mar 2024 | 70.00 | 71.10 | 69.62 | 70.70 | 70.70 | 3,027,700 |
| 19 Mar 2024 | 69.41 | 70.00 | 68.97 | 69.86 | 69.86 | 3,075,400 |
| 18 Mar 2024 | 69.09 | 69.70 | 68.47 | 69.30 | 69.30 | 3,051,200 |
| 15 Mar 2024 | 67.58 | 69.67 | 67.51 | 69.12 | 69.12 | 5,771,600 |
| 14 Mar 2024 | 68.54 | 68.83 | 67.74 | 68.22 | 68.22 | 5,345,800 |
| 13 Mar 2024 | 68.92 | 70.03 | 68.70 | 68.90 | 68.90 | 4,007,800 |
| 12 Mar 2024 | 70.02 | 70.52 | 69.53 | 69.55 | 69.55 | 2,722,800 |
| 11 Mar 2024 | 69.48 | 70.07 | 68.94 | 69.75 | 69.75 | 2,507,700 |
| 08 Mar 2024 | 69.36 | 70.35 | 68.85 | 69.65 | 69.65 | 3,697,800 |
| 07 Mar 2024 | 69.89 | 70.14 | 68.86 | 69.15 | 69.15 | 2,885,200 |
| 06 Mar 2024 | 69.85 | 70.49 | 69.33 | 69.83 | 69.83 | 3,953,300 |
| 05 Mar 2024 | 69.29 | 70.52 | 69.24 | 69.75 | 69.75 | 4,243,000 |
| 04 Mar 2024 | 69.52 | 69.96 | 68.99 | 69.45 | 69.45 | 3,790,600 |
| 01 Mar 2024 | 69.25 | 69.59 | 68.62 | 69.21 | 69.21 | 6,846,100 |
| 29 Feb 2024 | 68.02 | 69.55 | 67.50 | 69.19 | 69.19 | 9,151,700 |
| 28 Feb 2024 | 66.93 | 67.67 | 66.38 | 66.87 | 66.87 | 3,711,300 |
| 27 Feb 2024 | 67.66 | 68.15 | 66.20 | 66.98 | 66.98 | 6,941,600 |
| 26 Feb 2024 | 62.79 | 68.02 | 62.63 | 67.33 | 67.33 | 9,512,100 |
| 23 Feb 2024 | 64.38 | 64.83 | 64.11 | 64.28 | 64.28 | 5,602,800 |
| 22 Feb 2024 | 63.52 | 64.50 | 63.40 | 64.10 | 64.10 | 2,841,400 |
| 21 Feb 2024 | 62.77 | 63.53 | 62.17 | 63.45 | 63.45 | 2,538,400 |
| 20 Feb 2024 | 63.09 | 63.77 | 62.92 | 62.96 | 62.96 | 2,964,500 |
| 16 Feb 2024 | 63.39 | 64.52 | 63.07 | 63.65 | 63.65 | 3,268,500 |
| 15 Feb 2024 | 62.89 | 63.86 | 62.80 | 63.65 | 63.65 | 2,915,900 |
| 14 Feb 2024 | 61.92 | 62.70 | 61.62 | 62.64 | 62.64 | 4,899,700 |
| 13 Feb 2024 | 61.52 | 61.72 | 60.39 | 61.24 | 61.24 | 3,777,200 |
| 12 Feb 2024 | 61.95 | 62.62 | 61.56 | 62.32 | 62.32 | 3,422,500 |
| 09 Feb 2024 | 61.28 | 62.11 | 61.28 | 61.76 | 61.76 | 3,294,400 |
| 08 Feb 2024 | 61.45 | 61.98 | 61.31 | 61.44 | 61.44 | 2,480,000 |
| 07 Feb 2024 | 62.01 | 62.04 | 60.84 | 61.67 | 61.67 | 2,955,100 |
| 06 Feb 2024 | 61.44 | 61.66 | 60.50 | 61.62 | 61.62 | 3,597,200 |
| 05 Feb 2024 | 61.47 | 62.14 | 61.26 | 61.71 | 61.71 | 3,001,800 |
| 02 Feb 2024 | 62.64 | 62.91 | 61.79 | 62.29 | 62.29 | 2,778,700 |
| 01 Feb 2024 | 62.51 | 63.24 | 61.55 | 62.87 | 62.87 | 4,684,000 |
| 31 Jan 2024 | 63.17 | 63.59 | 62.26 | 62.26 | 62.26 | 4,098,200 |
| 30 Jan 2024 | 63.12 | 63.42 | 62.46 | 63.15 | 63.15 | 4,985,700 |
| 29 Jan 2024 | 63.25 | 63.86 | 62.92 | 63.50 | 63.50 | 5,660,800 |
| 26 Jan 2024 | 62.06 | 63.85 | 62.06 | 63.51 | 63.51 | 5,929,800 |
| 25 Jan 2024 | 61.66 | 62.36 | 61.11 | 62.25 | 62.25 | 4,676,200 |
| 24 Jan 2024 | 60.42 | 61.11 | 59.90 | 61.06 | 61.06 | 16,353,900 |
| 23 Jan 2024 | 62.15 | 62.71 | 60.37 | 60.43 | 60.43 | 7,548,300 |
| 22 Jan 2024 | 60.41 | 61.98 | 60.32 | 61.83 | 61.83 | 8,135,500 |
| 19 Jan 2024 | 59.36 | 60.08 | 58.62 | 59.86 | 59.86 | 4,127,400 |
| 18 Jan 2024 | 59.72 | 59.85 | 58.24 | 59.01 | 59.01 | 6,111,700 |
| 17 Jan 2024 | 60.32 | 61.28 | 59.63 | 59.80 | 59.80 | 3,997,400 |
| 16 Jan 2024 | 61.25 | 61.78 | 60.82 | 61.16 | 61.16 | 4,523,900 |
| 12 Jan 2024 | 62.56 | 62.88 | 61.57 | 61.79 | 61.79 | 2,570,700 |
| 11 Jan 2024 | 62.46 | 62.66 | 61.59 | 62.30 | 62.30 | 3,960,200 |
| 10 Jan 2024 | 62.06 | 62.63 | 61.75 | 62.45 | 62.45 | 3,567,200 |
| 09 Jan 2024 | 62.97 | 63.83 | 62.08 | 62.17 | 62.17 | 4,280,800 |
| 08 Jan 2024 | 62.00 | 63.55 | 61.67 | 63.35 | 63.35 | 5,878,800 |
| 05 Jan 2024 | 60.41 | 61.83 | 60.24 | 61.41 | 61.41 | 4,634,300 |
| 04 Jan 2024 | 60.34 | 61.10 | 60.23 | 60.57 | 60.57 | 7,565,600 |
| 03 Jan 2024 | 60.66 | 60.92 | 59.94 | 60.21 | 60.21 | 3,794,300 |
| 02 Jan 2024 | 59.81 | 61.51 | 59.62 | 60.97 | 60.97 | 6,208,300 |
| 29 Dec 2023 | 60.58 | 61.19 | 59.96 | 60.07 | 60.07 | 2,646,900 |
| 28 Dec 2023 | 60.20 | 60.92 | 60.20 | 60.80 | 60.80 | 1,745,800 |
| 27 Dec 2023 | 60.51 | 60.75 | 60.10 | 60.40 | 60.40 | 1,778,000 |
| 26 Dec 2023 | 59.78 | 60.43 | 59.74 | 60.27 | 60.27 | 2,158,400 |
| 22 Dec 2023 | 60.00 | 60.39 | 59.46 | 59.94 | 59.94 | 2,843,800 |
| 21 Dec 2023 | 59.07 | 59.74 | 58.86 | 59.71 | 59.71 | 2,663,700 |
| 20 Dec 2023 | 59.50 | 60.13 | 58.85 | 58.88 | 58.88 | 2,450,100 |
| 19 Dec 2023 | 60.21 | 60.31 | 59.70 | 59.92 | 59.92 | 5,128,400 |
| 18 Dec 2023 | 59.82 | 60.42 | 59.29 | 60.04 | 60.04 | 6,678,000 |
| 15 Dec 2023 | 59.70 | 60.74 | 59.10 | 59.41 | 59.41 | 7,523,300 |
| 14 Dec 2023 | 60.85 | 61.89 | 59.41 | 60.36 | 60.36 | 9,352,200 |
| 13 Dec 2023 | 57.86 | 60.10 | 57.13 | 60.00 | 60.00 | 7,332,700 |
| 12 Dec 2023 | 58.67 | 58.85 | 57.50 | 57.84 | 57.84 | 7,215,500 |
| 11 Dec 2023 | 58.99 | 59.60 | 58.63 | 58.72 | 58.72 | 7,024,500 |
| 08 Dec 2023 | 58.95 | 59.21 | 58.43 | 58.94 | 58.94 | 15,519,400 |
| 07 Dec 2023 | 58.69 | 58.99 | 58.24 | 58.92 | 58.92 | 9,540,700 |
| 06 Dec 2023 | 59.98 | 60.56 | 58.65 | 58.96 | 58.96 | 8,202,500 |
| 05 Dec 2023 | 59.70 | 60.04 | 59.36 | 59.59 | 59.59 | 4,919,500 |
| 04 Dec 2023 | 59.49 | 60.29 | 59.49 | 59.93 | 59.93 | 6,297,700 |
| 01 Dec 2023 | 58.64 | 59.95 | 58.64 | 59.90 | 59.90 | 8,827,000 |
| 30 Nov 2023 | 58.40 | 59.07 | 58.33 | 58.64 | 58.64 | 8,568,500 |
| 29 Nov 2023 | 57.26 | 59.02 | 57.18 | 58.18 | 58.18 | 7,615,800 |
| 28 Nov 2023 | 56.00 | 57.34 | 55.98 | 56.91 | 56.91 | 6,095,000 |
| 27 Nov 2023 | 55.25 | 56.42 | 55.24 | 55.99 | 55.99 | 6,377,200 |
| 24 Nov 2023 | 54.67 | 55.55 | 54.65 | 55.50 | 55.50 | 2,094,000 |
| 22 Nov 2023 | 54.07 | 54.53 | 53.93 | 54.43 | 54.43 | 4,368,400 |
| 21 Nov 2023 | 54.51 | 54.86 | 53.79 | 53.90 | 53.90 | 3,581,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.