New Zealand markets closed

Fidelity National Information Services, Inc. (FIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
76.42+0.84 (+1.11%)
At close: 04:00PM EDT
76.42 0.00 (0.00%)
After hours: 06:02PM EDT
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 202475.9776.6675.4576.4276.422,391,400
11 Jul 202474.0475.6473.6175.5875.582,322,600
10 Jul 202473.8074.1272.9273.9273.922,309,000
09 Jul 202474.8575.0073.6073.7273.723,135,600
08 Jul 202475.5675.8574.6674.8574.852,049,000
05 Jul 202475.6575.7674.9875.4275.422,256,100
03 Jul 202475.5975.9374.9675.8175.811,287,300
02 Jul 202474.4375.4074.1475.2375.231,945,500
01 Jul 202475.4376.2173.9774.2774.272,576,500
28 Jun 202474.8875.4874.4875.3675.364,935,000
27 Jun 202474.8274.9073.7974.6374.633,168,800
26 Jun 202474.7475.2174.3374.9974.992,865,900
25 Jun 202475.4475.9575.0675.2075.203,325,000
24 Jun 202476.0476.9075.4875.5575.554,001,100
21 Jun 202476.2877.0175.4775.9675.9615,128,100
20 Jun 202476.2676.7375.6076.4876.484,583,800
18 Jun 202476.2677.7575.9177.0577.054,624,300
17 Jun 202475.8976.3974.7576.1276.123,701,200
14 Jun 202476.8276.9775.1476.5776.574,025,400
13 Jun 202476.8077.0875.3877.0777.074,510,800
12 Jun 202476.7077.8376.7076.9576.954,901,900
11 Jun 202477.0677.0975.2875.8375.833,845,400
10 Jun 202476.8777.5076.2977.2977.294,146,700
10 Jun 20240.36 Dividend
07 Jun 202476.0477.5375.8377.5177.154,073,300
06 Jun 202475.8676.5475.6476.3776.022,514,300
05 Jun 202476.1276.3875.7375.9675.613,381,300
04 Jun 202475.9476.6475.6776.0775.724,377,100
03 Jun 202475.9276.3875.1776.0475.693,221,400
31 May 202474.3675.9474.2375.8875.537,366,400
30 May 202474.6674.8873.7774.0873.743,084,300
29 May 202474.3475.0674.0074.4874.133,588,000
28 May 202477.7977.7974.0075.1374.784,816,900
24 May 202476.5277.8176.4477.7977.432,949,600
23 May 202477.6377.6376.0276.3175.962,636,900
22 May 202477.8278.0477.0177.2476.883,073,500
21 May 202477.8178.4677.5978.1177.752,852,700
20 May 202478.5078.7377.5277.7277.363,280,700
17 May 202478.0078.5677.7878.3678.004,670,400
16 May 202477.4078.1577.3677.5677.205,431,500
15 May 202476.8477.6376.7277.4877.125,662,400
14 May 202476.0176.6875.3976.3976.043,888,300
13 May 202474.9776.1774.9075.7575.405,643,700
10 May 202473.9974.7373.6374.6474.293,954,900
09 May 202474.3274.3673.3773.7173.373,933,000
08 May 202474.6075.1072.6774.0573.715,420,400
07 May 202473.0075.7172.6474.3173.969,594,900
06 May 202471.1671.4070.3870.4570.125,204,300
03 May 202469.9970.7769.6770.7270.393,571,200
02 May 202468.1069.4567.4869.4369.113,956,100
01 May 202467.9568.2166.7267.2066.894,538,900
30 Apr 202469.0069.4267.8667.9267.604,536,700
29 Apr 202469.7870.5269.2169.4469.123,456,800
26 Apr 202470.1471.1069.4769.6069.283,761,600
25 Apr 202470.2371.1269.9370.4770.143,986,800
24 Apr 202471.3871.7970.7870.8170.484,249,300
23 Apr 202471.5272.2171.4471.9071.574,256,400
22 Apr 202471.2271.9370.3671.3070.973,397,100
19 Apr 202470.3771.6770.3470.7370.405,607,700
18 Apr 202470.9370.9869.8870.0069.673,617,000
17 Apr 202471.0171.2170.1070.3570.022,950,700
16 Apr 202470.8671.4370.5070.7070.373,149,900
15 Apr 202472.3772.4470.2270.7270.392,316,200
12 Apr 202471.6071.8370.6770.9570.622,873,300
11 Apr 202472.7572.9871.6772.1671.823,561,000
10 Apr 202472.7573.5772.3072.6372.292,819,400
09 Apr 202473.2673.9973.2673.8773.532,798,700
08 Apr 202472.6273.6772.5673.0872.742,868,300
05 Apr 202472.1472.7071.6972.4472.102,872,200
04 Apr 202473.3073.8171.8671.9071.572,640,700
03 Apr 202473.5773.5772.5772.6172.273,473,600
02 Apr 202472.0573.8471.7673.7073.364,366,300
01 Apr 202473.8474.1872.6772.7572.413,486,700
28 Mar 202473.7574.7573.6174.1873.844,503,600
27 Mar 202473.0073.5872.3273.4673.127,273,600
26 Mar 202471.2972.3371.0772.3071.966,460,400
25 Mar 202470.6671.2770.5071.0970.764,007,600
22 Mar 202472.1772.3470.4970.5270.193,530,900
21 Mar 202470.9472.3670.3872.2671.925,869,900
20 Mar 202470.0071.1069.6270.7070.373,027,700
19 Mar 202469.4170.0068.9769.8669.543,075,400
18 Mar 202469.0969.7068.4769.3068.983,051,200
15 Mar 202467.5869.6767.5169.1268.805,771,600
14 Mar 202468.5468.8367.7468.2267.905,345,800
13 Mar 202468.9270.0368.7068.9068.584,007,800
12 Mar 202470.0270.5269.5369.5569.232,722,800
11 Mar 202469.4870.0768.9469.7569.432,507,700
08 Mar 202469.3670.3568.8569.6569.333,697,800
07 Mar 202469.8970.1468.8669.1568.832,885,200
07 Mar 20240.36 Dividend
06 Mar 202469.8570.4969.3369.8369.153,953,300
05 Mar 202469.2970.5269.2469.7569.074,243,000
04 Mar 202469.5269.9668.9969.4568.773,790,600
01 Mar 202469.2569.5968.6269.2168.536,846,100
29 Feb 202468.0269.5567.5069.1968.519,151,700
28 Feb 202466.9367.6766.3866.8766.223,711,300
27 Feb 202467.6668.1566.2066.9866.336,941,600
26 Feb 202462.7968.0262.6367.3366.679,512,100
23 Feb 202464.3864.8364.1164.2863.655,602,800
22 Feb 202463.5264.5063.4064.1063.472,841,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...