NYSE - Nasdaq Real Time Price USD

Fidelity National Information Services, Inc. (FIS)

70.73 +0.73 (+1.04%)
At close: April 19 at 4:00 PM EDT
70.74 +0.01 (+0.01%)
After hours: April 19 at 6:44 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 70.37 71.67 70.34 70.73 70.73 5,607,700
Apr 18, 2024 70.93 70.98 69.88 70.00 70.00 3,617,000
Apr 17, 2024 71.01 71.21 70.10 70.35 70.35 2,950,700
Apr 16, 2024 70.86 71.43 70.50 70.70 70.70 3,149,900
Apr 15, 2024 72.37 72.44 70.22 70.72 70.72 2,316,200
Apr 12, 2024 71.60 71.83 70.67 70.95 70.95 2,873,300
Apr 11, 2024 72.75 72.98 71.67 72.16 72.16 3,561,000
Apr 10, 2024 72.75 73.57 72.30 72.63 72.63 2,819,400
Apr 9, 2024 73.26 73.99 73.26 73.87 73.87 2,798,700
Apr 8, 2024 72.62 73.67 72.56 73.08 73.08 2,868,300
Apr 5, 2024 72.14 72.70 71.69 72.44 72.44 2,872,200
Apr 4, 2024 73.30 73.81 71.86 71.90 71.90 2,640,700
Apr 3, 2024 73.57 73.57 72.57 72.61 72.61 3,473,600
Apr 2, 2024 72.05 73.84 71.76 73.70 73.70 4,366,300
Apr 1, 2024 73.84 74.18 72.67 72.75 72.75 3,486,700
Mar 28, 2024 73.75 74.75 73.61 74.18 74.18 4,503,600
Mar 27, 2024 73.00 73.58 72.32 73.46 73.46 7,273,600
Mar 26, 2024 71.29 72.33 71.07 72.30 72.30 6,460,400
Mar 25, 2024 70.66 71.27 70.50 71.09 71.09 4,007,600
Mar 22, 2024 72.17 72.34 70.49 70.52 70.52 3,530,900
Mar 21, 2024 70.94 72.36 70.38 72.26 72.26 5,869,900
Mar 20, 2024 70.00 71.10 69.62 70.70 70.70 3,027,700
Mar 19, 2024 69.41 70.00 68.97 69.86 69.86 3,075,400
Mar 18, 2024 69.09 69.70 68.47 69.30 69.30 3,051,200
Mar 15, 2024 67.58 69.67 67.51 69.12 69.12 5,771,600
Mar 14, 2024 68.54 68.83 67.74 68.22 68.22 5,345,800
Mar 13, 2024 68.92 70.03 68.70 68.90 68.90 4,007,800
Mar 12, 2024 70.02 70.52 69.53 69.55 69.55 2,722,800
Mar 11, 2024 69.48 70.07 68.94 69.75 69.75 2,507,700
Mar 8, 2024 69.36 70.35 68.85 69.65 69.65 3,697,800
Mar 7, 2024 0.36 Dividend
Mar 7, 2024 69.89 70.14 68.86 69.15 69.15 2,885,200
Mar 6, 2024 69.85 70.49 69.33 69.83 69.47 3,953,300
Mar 5, 2024 69.29 70.52 69.24 69.75 69.39 4,243,000
Mar 4, 2024 69.52 69.96 68.99 69.45 69.09 3,790,600
Mar 1, 2024 69.25 69.59 68.62 69.21 68.85 6,846,100
Feb 29, 2024 68.02 69.55 67.50 69.19 68.83 9,151,700
Feb 28, 2024 66.93 67.67 66.38 66.87 66.53 3,711,300
Feb 27, 2024 67.66 68.15 66.20 66.98 66.63 6,941,600
Feb 26, 2024 62.79 68.02 62.63 67.33 66.98 9,512,100
Feb 23, 2024 64.38 64.83 64.11 64.28 63.95 5,602,800
Feb 22, 2024 63.52 64.50 63.40 64.10 63.77 2,841,400
Feb 21, 2024 62.77 63.53 62.17 63.45 63.12 2,538,400
Feb 20, 2024 63.09 63.77 62.92 62.96 62.64 2,964,500
Feb 16, 2024 63.39 64.52 63.07 63.65 63.32 3,268,500
Feb 15, 2024 62.89 63.86 62.80 63.65 63.32 2,915,900
Feb 14, 2024 61.92 62.70 61.62 62.64 62.32 4,899,700
Feb 13, 2024 61.52 61.72 60.39 61.24 60.92 3,777,200
Feb 12, 2024 61.95 62.62 61.56 62.32 62.00 3,422,500
Feb 9, 2024 61.28 62.11 61.28 61.76 61.44 3,294,400
Feb 8, 2024 61.45 61.98 61.31 61.44 61.12 2,480,000
Feb 7, 2024 62.01 62.04 60.84 61.67 61.35 2,955,100
Feb 6, 2024 61.44 61.66 60.50 61.62 61.30 3,597,200
Feb 5, 2024 61.47 62.14 61.26 61.71 61.39 3,001,800
Feb 2, 2024 62.64 62.91 61.79 62.29 61.97 2,778,700
Feb 1, 2024 62.51 63.24 61.55 62.87 62.55 4,684,000
Jan 31, 2024 63.17 63.59 62.26 62.26 61.94 4,098,200
Jan 30, 2024 63.12 63.42 62.46 63.15 62.82 4,985,700
Jan 29, 2024 63.25 63.86 62.92 63.50 63.17 5,660,800
Jan 26, 2024 62.06 63.85 62.06 63.51 63.18 5,929,800
Jan 25, 2024 61.66 62.36 61.11 62.25 61.93 4,676,200
Jan 24, 2024 60.42 61.11 59.90 61.06 60.75 16,353,900
Jan 23, 2024 62.15 62.71 60.37 60.43 60.12 7,548,300
Jan 22, 2024 60.41 61.98 60.32 61.83 61.51 8,135,500
Jan 19, 2024 59.36 60.08 58.62 59.86 59.55 4,127,400
Jan 18, 2024 59.72 59.85 58.24 59.01 58.71 6,111,700
Jan 17, 2024 60.32 61.28 59.63 59.80 59.49 3,997,400
Jan 16, 2024 61.25 61.78 60.82 61.16 60.84 4,523,900
Jan 12, 2024 62.56 62.88 61.57 61.79 61.47 2,570,700
Jan 11, 2024 62.46 62.66 61.59 62.30 61.98 3,960,200
Jan 10, 2024 62.06 62.63 61.75 62.45 62.13 3,567,200
Jan 9, 2024 62.97 63.83 62.08 62.17 61.85 4,280,800
Jan 8, 2024 62.00 63.55 61.67 63.35 63.02 5,878,800
Jan 5, 2024 60.41 61.83 60.24 61.41 61.09 4,634,300
Jan 4, 2024 60.34 61.10 60.23 60.57 60.26 7,565,600
Jan 3, 2024 60.66 60.92 59.94 60.21 59.90 3,794,300
Jan 2, 2024 59.81 61.51 59.62 60.97 60.66 6,208,300
Dec 29, 2023 60.58 61.19 59.96 60.07 59.76 2,646,900
Dec 28, 2023 60.20 60.92 60.20 60.80 60.49 1,745,800
Dec 27, 2023 60.51 60.75 60.10 60.40 60.09 1,778,000
Dec 26, 2023 59.78 60.43 59.74 60.27 59.96 2,158,400
Dec 22, 2023 60.00 60.39 59.46 59.94 59.63 2,843,800
Dec 21, 2023 59.07 59.74 58.86 59.71 59.40 2,663,700
Dec 20, 2023 59.50 60.13 58.85 58.88 58.58 2,450,100
Dec 19, 2023 60.21 60.31 59.70 59.92 59.61 5,128,400
Dec 18, 2023 59.82 60.42 59.29 60.04 59.73 6,678,000
Dec 15, 2023 59.70 60.74 59.10 59.41 59.10 7,523,300
Dec 14, 2023 60.85 61.89 59.41 60.36 60.05 9,352,200
Dec 13, 2023 57.86 60.10 57.13 60.00 59.69 7,332,700
Dec 12, 2023 58.67 58.85 57.50 57.84 57.54 7,215,500
Dec 11, 2023 58.99 59.60 58.63 58.72 58.42 7,024,500
Dec 8, 2023 58.95 59.21 58.43 58.94 58.64 15,519,400
Dec 7, 2023 0.52 Dividend
Dec 7, 2023 58.69 58.99 58.24 58.92 58.62 9,540,700
Dec 6, 2023 59.98 60.56 58.65 58.96 58.14 8,202,500
Dec 5, 2023 59.70 60.04 59.36 59.59 58.76 4,919,500
Dec 4, 2023 59.49 60.29 59.49 59.93 59.10 6,297,700
Dec 1, 2023 58.64 59.95 58.64 59.90 59.07 8,827,000
Nov 30, 2023 58.40 59.07 58.33 58.64 57.82 8,568,500
Nov 29, 2023 57.26 59.02 57.18 58.18 57.37 7,615,800
Nov 28, 2023 56.00 57.34 55.98 56.91 56.12 6,095,000
Nov 27, 2023 55.25 56.42 55.24 55.99 55.21 6,377,200
Nov 24, 2023 54.67 55.55 54.65 55.50 54.73 2,094,000
Nov 22, 2023 54.07 54.53 53.93 54.43 53.67 4,368,400
Nov 21, 2023 54.51 54.86 53.79 53.90 53.15 3,581,300
Nov 20, 2023 54.54 55.08 54.41 54.80 54.04 7,413,500
Nov 17, 2023 54.31 54.78 54.10 54.67 53.91 3,834,400
Nov 16, 2023 54.44 54.85 53.76 53.90 53.15 4,670,400
Nov 15, 2023 53.95 54.74 53.92 54.46 53.70 7,561,500
Nov 14, 2023 53.44 54.98 53.39 53.91 53.16 8,832,700
Nov 13, 2023 52.27 52.85 52.14 52.39 51.66 3,572,000
Nov 10, 2023 51.92 52.67 51.57 52.41 51.68 4,284,200
Nov 9, 2023 52.79 53.11 51.60 51.78 51.06 4,994,300
Nov 8, 2023 50.95 53.30 50.85 53.00 52.26 6,838,600
Nov 7, 2023 51.28 52.15 49.91 51.10 50.39 9,000,200
Nov 6, 2023 51.77 52.07 51.31 51.72 51.00 4,615,900
Nov 3, 2023 52.00 52.51 51.79 51.96 51.24 6,290,600
Nov 2, 2023 49.95 51.39 49.81 51.36 50.64 6,686,900
Nov 1, 2023 49.52 49.52 48.46 49.28 48.59 4,066,000
Oct 31, 2023 48.50 49.33 47.97 49.11 48.43 7,476,700
Oct 30, 2023 47.63 48.51 47.31 48.41 47.74 8,071,200
Oct 27, 2023 47.91 48.22 46.91 47.16 46.50 5,102,000
Oct 26, 2023 48.67 49.06 48.05 48.22 47.55 3,561,400
Oct 25, 2023 49.00 49.56 48.16 48.85 48.17 5,358,400
Oct 24, 2023 49.98 51.00 49.93 50.50 49.80 4,028,300
Oct 23, 2023 50.16 50.64 49.50 49.58 48.89 5,171,600
Oct 20, 2023 51.78 52.16 50.39 50.40 49.70 4,358,600
Oct 19, 2023 52.26 52.64 51.41 51.42 50.70 5,070,400
Oct 18, 2023 52.99 53.73 51.83 51.86 51.14 3,648,100
Oct 17, 2023 53.35 54.14 52.90 53.61 52.86 3,550,200
Oct 16, 2023 52.32 52.81 51.54 52.60 51.87 2,550,600
Oct 13, 2023 51.36 52.23 51.28 51.82 51.10 3,614,500
Oct 12, 2023 52.83 52.87 51.18 51.60 50.88 4,258,400
Oct 11, 2023 53.25 53.65 52.56 53.12 52.38 3,118,500
Oct 10, 2023 52.29 53.40 52.04 53.10 52.36 8,378,500
Oct 9, 2023 52.65 53.23 51.06 52.29 51.56 7,837,500
Oct 6, 2023 53.87 54.46 53.27 53.44 52.70 4,267,500
Oct 5, 2023 54.14 54.47 53.44 54.15 53.40 3,322,600
Oct 4, 2023 54.10 54.44 53.51 54.30 53.54 2,881,000
Oct 3, 2023 53.75 54.04 53.04 53.75 53.00 3,550,100
Oct 2, 2023 55.32 55.46 53.90 54.24 53.48 4,260,200
Sep 29, 2023 55.83 56.09 55.05 55.27 54.50 6,005,700
Sep 28, 2023 55.33 56.47 55.28 55.82 55.04 4,327,300
Sep 27, 2023 55.51 56.29 55.14 55.54 54.77 4,843,700
Sep 26, 2023 55.43 55.95 55.31 55.60 54.83 5,478,800
Sep 25, 2023 55.88 56.24 55.49 55.98 55.20 3,689,500
Sep 22, 2023 57.11 57.40 56.05 56.12 55.34 5,423,700
Sep 21, 2023 58.04 58.04 56.51 57.05 56.26 4,668,200
Sep 20, 2023 58.67 59.53 58.09 58.14 57.33 7,481,800
Sep 19, 2023 57.40 58.42 57.26 58.23 57.42 9,160,100
Sep 18, 2023 56.35 57.42 56.35 57.26 56.46 5,455,400
Sep 15, 2023 56.57 57.56 56.42 56.90 56.11 9,037,200
Sep 14, 2023 55.63 56.67 55.40 56.38 55.59 6,031,500
Sep 13, 2023 56.01 56.17 55.02 55.25 54.48 5,180,600
Sep 12, 2023 55.38 56.29 55.34 55.72 54.94 3,369,600
Sep 11, 2023 55.49 55.89 54.93 55.52 54.75 2,802,600
Sep 8, 2023 54.62 55.86 54.62 55.33 54.56 4,365,700
Sep 7, 2023 0.52 Dividend
Sep 7, 2023 55.00 55.17 54.31 54.39 53.63 2,897,500
Sep 6, 2023 55.19 55.88 55.17 55.32 54.04 2,434,700
Sep 5, 2023 56.44 56.56 55.60 55.64 54.35 2,587,200
Sep 1, 2023 56.55 57.11 56.41 56.68 55.37 2,928,200
Aug 31, 2023 56.28 56.55 55.47 55.86 54.56 4,734,700
Aug 30, 2023 55.72 56.33 55.46 56.29 54.98 2,409,500
Aug 29, 2023 56.04 56.11 55.14 55.72 54.43 3,373,200
Aug 28, 2023 55.27 56.14 55.07 55.96 54.66 3,504,300
Aug 25, 2023 54.82 55.15 53.84 54.74 53.47 3,442,100
Aug 24, 2023 55.36 55.81 55.04 55.26 53.98 1,980,500
Aug 23, 2023 55.29 55.35 54.76 55.28 54.00 2,624,900
Aug 22, 2023 55.67 55.75 54.92 55.19 53.91 2,760,100
Aug 21, 2023 55.30 55.88 54.80 55.68 54.39 2,377,900
Aug 18, 2023 55.26 56.13 55.12 55.39 54.11 3,487,300
Aug 17, 2023 55.78 56.74 55.68 56.06 54.76 3,429,700
Aug 16, 2023 55.20 56.14 55.19 55.81 54.52 3,090,200
Aug 15, 2023 55.39 55.97 55.21 55.88 54.58 3,348,100
Aug 14, 2023 56.00 56.52 55.80 55.99 54.69 2,645,600
Aug 11, 2023 56.77 57.03 56.16 56.29 54.98 3,140,400
Aug 10, 2023 58.32 58.71 56.95 57.30 55.97 3,007,300
Aug 9, 2023 57.51 58.16 57.14 57.78 56.44 2,448,900
Aug 8, 2023 57.47 57.92 56.89 57.66 56.32 2,603,600
Aug 7, 2023 59.01 59.23 58.00 58.33 56.98 2,723,100
Aug 4, 2023 57.50 59.75 57.21 58.81 57.45 5,071,600
Aug 3, 2023 59.16 59.28 57.16 57.29 55.96 6,550,200
Aug 2, 2023 62.16 62.58 58.44 59.51 58.13 7,092,400
Aug 1, 2023 60.40 61.16 60.23 61.07 59.65 3,289,900
Jul 31, 2023 60.04 60.89 59.95 60.38 58.98 3,294,900
Jul 28, 2023 61.81 61.87 59.38 59.65 58.27 3,379,400
Jul 27, 2023 61.58 61.94 60.85 60.97 59.56 4,340,100
Jul 26, 2023 62.00 62.02 61.14 61.49 60.06 4,411,800
Jul 25, 2023 62.00 62.39 61.85 62.12 60.68 3,528,500
Jul 24, 2023 61.62 62.08 61.42 61.84 60.41 3,084,900
Jul 21, 2023 61.62 61.88 60.85 61.56 60.13 3,861,000
Jul 20, 2023 60.86 61.43 60.67 61.18 59.76 4,054,400
Jul 19, 2023 60.42 61.38 60.22 60.83 59.42 4,490,000
Jul 18, 2023 58.36 60.32 58.33 60.17 58.77 5,236,400
Jul 17, 2023 58.82 59.15 58.34 58.36 57.01 2,953,000
Jul 14, 2023 59.71 59.88 58.76 59.17 57.80 3,385,900
Jul 13, 2023 59.35 59.99 58.74 59.63 58.25 3,198,800
Jul 12, 2023 60.29 60.45 58.93 59.24 57.87 3,591,300
Jul 11, 2023 58.41 59.47 58.20 59.29 57.91 3,934,600
Jul 10, 2023 59.40 59.65 58.08 58.39 57.04 5,578,700
Jul 7, 2023 58.45 59.81 58.14 59.27 57.90 8,498,400
Jul 6, 2023 59.12 59.84 57.69 59.09 57.72 14,910,600
Jul 5, 2023 58.01 60.56 57.83 59.80 58.41 14,526,900
Jul 3, 2023 58.00 58.70 56.61 58.00 56.65 8,777,000
Jun 30, 2023 53.85 54.82 53.67 54.70 53.43 5,354,000
Jun 29, 2023 53.32 53.83 52.86 52.92 51.69 4,538,500
Jun 28, 2023 52.52 53.11 52.12 53.10 51.87 3,315,000
Jun 27, 2023 52.83 53.11 52.03 52.42 51.20 2,992,100
Jun 26, 2023 52.54 53.38 52.54 52.68 51.46 3,027,300
Jun 23, 2023 52.96 53.54 52.57 52.75 51.53 11,462,400
Jun 22, 2023 53.22 53.57 52.77 53.54 52.30 3,078,100
Jun 21, 2023 54.26 54.75 53.55 53.62 52.38 4,725,500
Jun 20, 2023 54.20 54.98 53.45 54.65 53.38 4,268,600
Jun 16, 2023 54.50 55.35 54.18 54.78 53.51 6,076,900
Jun 15, 2023 54.30 54.55 53.79 54.05 52.80 7,761,500
Jun 14, 2023 55.35 56.21 54.61 54.70 53.43 4,577,200
Jun 13, 2023 54.95 55.67 54.49 55.20 53.92 4,476,700
Jun 12, 2023 54.86 55.20 54.19 54.48 53.22 6,077,000
Jun 9, 2023 54.69 54.96 54.22 54.66 53.39 2,765,000
Jun 8, 2023 0.52 Dividend
Jun 8, 2023 54.53 54.87 53.73 54.49 53.23 3,246,300
Jun 7, 2023 55.37 55.43 54.81 55.06 53.27 11,502,000
Jun 6, 2023 54.73 55.37 54.66 54.98 53.20 8,332,200
Jun 5, 2023 55.59 55.59 54.18 54.70 52.93 4,351,700
Jun 2, 2023 55.74 56.00 54.88 55.38 53.58 8,896,800
Jun 1, 2023 54.86 55.60 54.60 55.00 53.22 4,123,500
May 31, 2023 53.50 54.77 53.07 54.57 52.80 14,522,500
May 30, 2023 54.50 54.61 53.34 53.97 52.22 4,006,400
May 26, 2023 53.52 54.49 53.40 54.46 52.69 2,696,500
May 25, 2023 53.76 53.93 52.84 53.28 51.55 2,936,400
May 24, 2023 55.02 55.29 53.65 53.86 52.11 5,055,300
May 23, 2023 57.01 57.18 55.69 55.79 53.98 3,583,300
May 22, 2023 57.00 58.58 56.85 57.47 55.61 3,835,300
May 19, 2023 58.28 58.59 56.69 56.84 55.00 3,827,600
May 18, 2023 55.89 57.90 55.53 57.85 55.97 4,434,200
May 17, 2023 55.31 56.32 55.09 55.98 54.16 3,735,800
May 16, 2023 55.41 55.63 54.57 54.91 53.13 3,358,200
May 15, 2023 55.49 55.71 54.73 55.53 53.73 2,747,700
May 12, 2023 55.38 55.39 54.28 55.07 53.28 2,178,400
May 11, 2023 54.57 55.29 54.20 55.00 53.22 3,697,700
May 10, 2023 56.14 56.43 54.52 55.14 53.35 3,414,400
May 9, 2023 55.33 56.21 55.09 55.65 53.85 3,639,100
May 8, 2023 55.58 56.24 55.44 55.96 54.15 4,017,000
May 5, 2023 54.03 55.80 53.41 55.75 53.94 4,910,400
May 4, 2023 52.27 53.34 51.92 53.23 51.50 6,083,100
May 3, 2023 53.22 54.19 52.44 52.86 51.15 7,877,900
May 2, 2023 56.39 56.56 53.03 53.13 51.41 5,895,800
May 1, 2023 57.97 58.34 56.55 56.69 54.85 3,898,600
Apr 28, 2023 57.29 58.81 56.76 58.72 56.82 5,818,000
Apr 27, 2023 58.49 59.31 56.15 56.31 54.48 8,197,400
Apr 26, 2023 55.00 55.96 54.62 54.84 53.06 5,129,000
Apr 25, 2023 55.60 56.15 55.08 55.28 53.49 2,923,200
Apr 24, 2023 56.47 56.55 55.61 55.86 54.05 5,842,700
Apr 21, 2023 56.35 56.61 55.90 56.28 54.46 3,763,200
Apr 20, 2023 55.58 56.44 55.17 56.28 54.46 4,504,800

Related Tickers

LDOS Leidos Holdings, Inc.
124.91
+0.93%
 
FI Fiserv, Inc.
148.62
+1.16%
 
CDW CDW Corporation
235.78
+0.03%
 
INFY Infosys Limited
16.81
+1.82%
 
IT Gartner, Inc.
440.38
-2.05%
 
SAIC Science Applications International Corporation
124.94
+1.43%
 
ACN Accenture plc
316.88
+0.28%
 
BR Broadridge Financial Solutions, Inc.
193.38
+0.21%
 
JKHY Jack Henry & Associates, Inc.
165.60
+0.50%
 
CTSH Cognizant Technology Solutions Corporation
67.44
+0.46%