Australia markets closed

Fidelity National Information Services, Inc. (FIS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
77.65-1.95 (-2.45%)
At close: 04:03PM EDT
77.93 +0.28 (+0.36%)
After hours: 04:44PM EDT
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 202279.1079.7477.5677.6577.654,435,200
05 Oct 202278.6980.1378.3879.6079.602,786,400
04 Oct 202277.8779.9477.4179.5479.543,300,300
03 Oct 202276.1476.8674.7076.3476.347,853,600
30 Sept 202276.3277.4975.5475.5775.574,351,500
29 Sept 202276.5477.5775.6676.5776.575,096,100
28 Sept 202277.0078.3376.3777.3077.304,101,000
27 Sept 202278.5278.7475.8576.8076.805,670,000
26 Sept 202279.9980.4477.5377.5977.597,202,400
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 July 2022101.20102.97100.73102.16101.613,186,200
28 July 202299.28101.0098.06100.93100.392,561,400
27 July 202297.4799.0597.0298.4397.903,732,200
26 July 202298.5699.0896.3897.0996.574,143,900
25 July 202299.2899.4297.4098.0697.532,396,300
22 July 202298.9299.9698.4399.0298.491,790,100
21 July 202297.3399.2197.2298.9198.382,091,600
20 July 202297.1897.6696.3497.3696.832,221,700
19 July 202295.4897.9495.2897.1096.582,085,700
18 July 202296.0596.3494.0794.1693.651,676,000
15 July 202294.1695.5093.5295.2294.713,335,700
14 July 202291.0092.3990.3392.1791.673,418,200
13 July 202292.1993.9391.7293.5893.072,226,800
12 July 202293.4495.0293.4493.9993.481,983,900
11 July 202293.3394.4492.8593.9793.462,605,900
08 July 202293.4195.3293.1594.3893.872,166,700
07 July 202295.1595.1592.6493.8693.353,342,800
06 July 202295.2895.8993.9594.8294.313,050,800
05 July 202292.0495.0791.3695.0094.493,489,500
01 July 202291.2793.6491.1093.5893.072,957,700
30 June 202292.6493.0589.9791.6791.183,689,300
29 June 202294.2794.7993.1694.5794.062,722,700
28 June 202297.4799.1494.0094.2793.762,730,500
27 June 202298.5098.5095.8996.7496.222,626,800
24 June 202294.3298.9194.0398.6398.103,907,200
23 June 202292.7293.5691.4092.9392.433,595,700
22 June 202291.4093.2390.5092.0791.572,621,900
21 June 202293.5594.3191.7992.9792.473,454,400
17 June 202290.5092.7190.4391.8491.346,834,400
16 June 202293.0093.4390.2590.7090.214,840,300
15 June 202296.3396.6593.8595.4794.954,435,500
14 June 202295.0097.2894.9995.2594.744,450,500
13 June 202296.4496.8894.3394.9694.454,360,000
10 June 202297.9998.9796.2997.8097.272,924,000
09 June 2022102.43102.5699.7299.7499.202,148,900
09 June 20220.47 Dividend
08 June 2022104.36105.24103.23103.76102.732,035,300
07 June 2022103.97105.72103.31104.57103.533,223,400
06 June 2022105.00106.65104.70105.30104.262,375,800
03 June 2022105.35105.35103.45103.82102.792,847,900
02 June 2022103.65106.20101.64106.19105.143,066,800
01 June 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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...