FIS - Fidelity National Information Services, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 202354.8655.6054.6055.0055.004,122,800
31 May 202353.5054.7753.0754.5754.5714,522,500
30 May 202354.5054.6153.3453.9753.974,006,400
26 May 202353.5254.4953.4054.4654.462,696,500
25 May 202353.7653.9352.8453.2853.282,936,400
24 May 202355.0255.2953.6553.8653.865,055,300
23 May 202357.0157.1855.6955.7955.793,583,300
22 May 202357.0058.5856.8557.4757.473,835,300
19 May 202358.2858.5956.6956.8456.843,827,600
18 May 202355.8957.9055.5357.8557.854,434,200
17 May 202355.3156.3255.0955.9855.983,735,800
16 May 202355.4155.6354.5754.9154.913,358,200
15 May 202355.4955.7154.7355.5355.532,747,700
12 May 202355.3855.3954.2855.0755.072,178,400
11 May 202354.5755.2954.2055.0055.003,697,700
10 May 202356.1456.4354.5255.1455.143,414,400
09 May 202355.3356.2155.0955.6555.653,639,100
08 May 202355.5856.2455.4455.9655.964,017,000
05 May 202354.0355.8053.4155.7555.754,910,400
04 May 202352.2753.3451.9253.2353.236,083,100
03 May 202353.2254.1952.4452.8652.867,877,900
02 May 202356.3956.5653.0353.1353.135,895,800
01 May 202357.9758.3456.5556.6956.693,898,600
28 Apr 202357.2958.8156.7658.7258.725,818,000
27 Apr 202358.4959.3156.1556.3156.318,197,400
26 Apr 202355.0055.9654.6254.8454.845,129,000
25 Apr 202355.6056.1555.0855.2855.282,923,200
24 Apr 202356.4756.5555.6155.8655.865,842,700
21 Apr 202356.3556.6155.9056.2856.283,763,200
20 Apr 202355.5856.4455.1756.2856.284,504,800
19 Apr 202356.7656.8155.8556.0156.014,705,400
18 Apr 202358.1058.2856.5956.6656.664,137,800
17 Apr 202357.2458.0957.0658.0458.044,898,500
14 Apr 202357.0257.8156.7457.4157.414,702,800
13 Apr 202355.1657.1855.0656.7056.705,090,900
12 Apr 202356.7957.1754.9355.3155.314,471,300
11 Apr 202354.6956.4154.5356.0056.004,954,800
10 Apr 202355.1855.4353.9754.6954.694,372,200
06 Apr 202353.6355.4953.6055.4355.435,721,700
05 Apr 202352.5154.1052.5153.7253.726,628,100
04 Apr 202354.2554.2852.8952.9552.956,982,400
03 Apr 202354.5054.7153.7854.0954.095,743,700
31 Mar 202352.6854.4452.5654.3354.337,492,400
30 Mar 202352.2352.9851.6052.1752.177,118,100
29 Mar 202351.3751.5950.9351.4751.476,846,700
28 Mar 202350.2150.9949.9650.6550.654,622,200
27 Mar 202350.9651.5950.1050.2150.217,104,700
24 Mar 202349.1349.9348.5749.7049.707,601,700
23 Mar 202351.1251.7549.9149.9749.976,570,500
22 Mar 202352.9252.9251.2251.2751.275,787,600
21 Mar 202353.1753.4152.1253.0953.096,940,600
20 Mar 202351.7952.7151.0451.5551.558,089,800
17 Mar 202352.2752.9151.6251.6451.6417,111,500
16 Mar 202350.6552.4449.1452.1552.1510,721,600
15 Mar 202351.5051.9750.4251.5751.5713,603,100
14 Mar 202352.8254.3452.3453.3253.329,912,600
13 Mar 202356.3656.4349.6449.8249.8216,367,000
10 Mar 202359.1259.4056.7257.2257.227,361,400
09 Mar 202362.5162.8259.6859.7659.765,938,600
09 Mar 20230.52 Dividend
08 Mar 202362.3362.9661.9962.9262.403,275,300
07 Mar 202363.8864.4862.4662.6362.114,832,300
06 Mar 202364.2364.8063.6863.8863.353,342,900
03 Mar 202364.3664.7063.3163.9363.405,114,300
02 Mar 202363.0363.9562.2363.8963.366,656,500
01 Mar 202363.6763.9961.9262.8562.339,882,500
28 Feb 202364.2664.6863.2763.3762.855,809,700
27 Feb 202365.0065.3664.4064.5263.993,774,200
24 Feb 202365.0565.6264.2564.9064.366,299,200
23 Feb 202367.4267.4765.0366.1865.635,704,000
22 Feb 202367.7968.2266.4067.0366.484,871,200
21 Feb 202369.1069.1066.4867.1166.566,191,100
17 Feb 202368.7269.6567.8369.5068.936,132,800
16 Feb 202366.8869.5266.5069.1668.598,059,100
15 Feb 202366.6567.6565.9167.4566.896,793,900
14 Feb 202366.0769.6166.0067.8167.2511,465,200
13 Feb 202365.4166.0463.5166.0065.4520,327,200
10 Feb 202373.5375.6773.4175.4374.814,047,700
09 Feb 202375.7576.2873.3973.9573.346,712,400
08 Feb 202374.5874.9473.1973.3672.752,743,000
07 Feb 202373.2675.4172.9175.2474.627,222,200
06 Feb 202374.3574.7572.7373.0972.494,536,800
03 Feb 202376.6376.7374.3475.3974.773,890,700
02 Feb 202377.5279.3277.2877.8177.174,320,100
01 Feb 202374.9277.2874.5176.7976.163,360,700
31 Jan 202374.5175.0773.6275.0474.425,182,200
30 Jan 202374.3874.9273.8574.3973.784,117,200
27 Jan 202374.9975.4274.4275.3374.713,510,200
26 Jan 202375.0275.1573.4474.8974.272,536,400
25 Jan 202373.5674.2272.5174.2273.613,511,700
24 Jan 202373.8675.0273.7474.4173.802,761,300
23 Jan 202374.4975.0473.4474.4873.864,296,900
20 Jan 202371.5574.2870.8773.9273.317,548,200
19 Jan 202368.6772.1268.3271.0370.4411,258,200
18 Jan 202371.9471.9869.5969.6469.065,699,900
17 Jan 202369.0971.5668.7871.4170.826,474,900
13 Jan 202368.5369.7768.5069.7569.176,474,400
12 Jan 202369.8070.0468.2769.2868.719,572,500
11 Jan 202368.9469.4868.1769.4768.906,241,300
10 Jan 202370.0470.0468.3469.0068.434,014,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...