Australia markets closed

Fidelity National Information Services, Inc. (FIS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
70.70-0.02 (-0.03%)
At close: 04:00PM EDT
70.27 -0.43 (-0.61%)
After hours: 06:50PM EDT
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 202470.8671.4370.5070.7070.703,149,900
15 Apr 202472.3772.4470.2270.7270.722,316,200
12 Apr 202471.6071.8370.6770.9570.952,873,300
11 Apr 202472.7572.9871.6772.1672.163,561,000
10 Apr 202472.7573.5772.3072.6372.632,819,400
09 Apr 202473.2673.9973.2673.8773.872,798,700
08 Apr 202472.6273.6772.5673.0873.082,868,300
05 Apr 202472.1472.7071.6972.4472.442,872,200
04 Apr 202473.3073.8171.8671.9071.902,640,700
03 Apr 202473.5773.5772.5772.6172.613,473,600
02 Apr 202472.0573.8471.7673.7073.704,366,300
01 Apr 202473.8474.1872.6772.7572.753,486,700
28 Mar 202473.7574.7573.6174.1874.184,503,600
27 Mar 202473.0073.5872.3273.4673.467,273,600
26 Mar 202471.2972.3371.0772.3072.306,460,400
25 Mar 202470.6671.2770.5071.0971.094,007,600
22 Mar 202472.1772.3470.4970.5270.523,530,900
21 Mar 202470.9472.3670.3872.2672.265,869,900
20 Mar 202470.0071.1069.6270.7070.703,027,700
19 Mar 202469.4170.0068.9769.8669.863,075,400
18 Mar 202469.0969.7068.4769.3069.303,051,200
15 Mar 202467.5869.6767.5169.1269.125,771,600
14 Mar 202468.5468.8367.7468.2268.225,345,800
13 Mar 202468.9270.0368.7068.9068.904,007,800
12 Mar 202470.0270.5269.5369.5569.552,722,800
11 Mar 202469.4870.0768.9469.7569.752,507,700
08 Mar 202469.3670.3568.8569.6569.653,697,800
07 Mar 202469.8970.1468.8669.1569.152,885,200
07 Mar 20240.36 Dividend
06 Mar 202469.8570.4969.3369.8369.473,953,300
05 Mar 202469.2970.5269.2469.7569.394,243,000
04 Mar 202469.5269.9668.9969.4569.093,790,600
01 Mar 202469.2569.5968.6269.2168.856,846,100
29 Feb 202468.0269.5567.5069.1968.839,151,700
28 Feb 202466.9367.6766.3866.8766.533,711,300
27 Feb 202467.6668.1566.2066.9866.636,941,600
26 Feb 202462.7968.0262.6367.3366.989,512,100
23 Feb 202464.3864.8364.1164.2863.955,602,800
22 Feb 202463.5264.5063.4064.1063.772,841,400
21 Feb 202462.7763.5362.1763.4563.122,538,400
20 Feb 202463.0963.7762.9262.9662.642,964,500
16 Feb 202463.3964.5263.0763.6563.323,268,500
15 Feb 202462.8963.8662.8063.6563.322,915,900
14 Feb 202461.9262.7061.6262.6462.324,899,700
13 Feb 202461.5261.7260.3961.2460.923,777,200
12 Feb 202461.9562.6261.5662.3262.003,422,500
09 Feb 202461.2862.1161.2861.7661.443,294,400
08 Feb 202461.4561.9861.3161.4461.122,480,000
07 Feb 202462.0162.0460.8461.6761.352,955,100
06 Feb 202461.4461.6660.5061.6261.303,597,200
05 Feb 202461.4762.1461.2661.7161.393,001,800
02 Feb 202462.6462.9161.7962.2961.972,778,700
01 Feb 202462.5163.2461.5562.8762.554,684,000
31 Jan 202463.1763.5962.2662.2661.944,098,200
30 Jan 202463.1263.4262.4663.1562.824,985,700
29 Jan 202463.2563.8662.9263.5063.175,660,800
26 Jan 202462.0663.8562.0663.5163.185,929,800
25 Jan 202461.6662.3661.1162.2561.934,676,200
24 Jan 202460.4261.1159.9061.0660.7516,353,900
23 Jan 202462.1562.7160.3760.4360.127,548,300
22 Jan 202460.4161.9860.3261.8361.518,135,500
19 Jan 202459.3660.0858.6259.8659.554,127,400
18 Jan 202459.7259.8558.2459.0158.716,111,700
17 Jan 202460.3261.2859.6359.8059.493,997,400
16 Jan 202461.2561.7860.8261.1660.844,523,900
12 Jan 202462.5662.8861.5761.7961.472,570,700
11 Jan 202462.4662.6661.5962.3061.983,960,200
10 Jan 202462.0662.6361.7562.4562.133,567,200
09 Jan 202462.9763.8362.0862.1761.854,280,800
08 Jan 202462.0063.5561.6763.3563.025,878,800
05 Jan 202460.4161.8360.2461.4161.094,634,300
04 Jan 202460.3461.1060.2360.5760.267,565,600
03 Jan 202460.6660.9259.9460.2159.903,794,300
02 Jan 202459.8161.5159.6260.9760.666,208,300
29 Dec 202360.5861.1959.9660.0759.762,646,900
28 Dec 202360.2060.9260.2060.8060.491,745,800
27 Dec 202360.5160.7560.1060.4060.091,778,000
26 Dec 202359.7860.4359.7460.2759.962,158,400
22 Dec 202360.0060.3959.4659.9459.632,843,800
21 Dec 202359.0759.7458.8659.7159.402,663,700
20 Dec 202359.5060.1358.8558.8858.582,450,100
19 Dec 202360.2160.3159.7059.9259.615,128,400
18 Dec 202359.8260.4259.2960.0459.736,678,000
15 Dec 202359.7060.7459.1059.4159.107,523,300
14 Dec 202360.8561.8959.4160.3660.059,352,200
13 Dec 202357.8660.1057.1360.0059.697,332,700
12 Dec 202358.6758.8557.5057.8457.547,215,500
11 Dec 202358.9959.6058.6358.7258.427,024,500
08 Dec 202358.9559.2158.4358.9458.6415,519,400
07 Dec 202358.6958.9958.2458.9258.629,540,700
07 Dec 20230.52 Dividend
06 Dec 202359.9860.5658.6558.9658.148,202,500
05 Dec 202359.7060.0459.3659.5958.764,919,500
04 Dec 202359.4960.2959.4959.9359.106,297,700
01 Dec 202358.6459.9558.6459.9059.078,827,000
30 Nov 202358.4059.0758.3358.6457.828,568,500
29 Nov 202357.2659.0257.1858.1857.377,615,800
28 Nov 202356.0057.3455.9856.9156.126,095,000
27 Nov 202355.2556.4255.2455.9955.216,377,200
24 Nov 202354.6755.5554.6555.5054.732,094,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...