Fidelity National Information Services, Inc. (FIS)
NYSE: FIS · Real-Time Price · USD
82.94
+0.63 (0.77%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 83.76 | 84.11 | 81.82 | 82.31 | 82.31 | -2.05% | 3,386,014 |
| Sep 24, 2024 | 84.12 | 84.61 | 83.57 | 84.03 | 84.03 | -0.43% | 3,728,914 |
| Sep 23, 2024 | 84.36 | 84.64 | 83.62 | 84.39 | 84.39 | 0.39% | 2,172,340 |
| Sep 20, 2024 | 83.49 | 84.10 | 83.32 | 84.06 | 84.06 | -0.41% | 6,188,718 |
| Sep 19, 2024 | 85.07 | 85.14 | 83.66 | 84.41 | 84.41 | -0.02% | 3,149,994 |
| Sep 18, 2024 | 84.88 | 85.18 | 84.08 | 84.43 | 84.43 | -0.72% | 2,688,055 |
| Sep 17, 2024 | 84.74 | 85.63 | 84.57 | 85.04 | 85.04 | 0.01% | 1,866,257 |
| Sep 16, 2024 | 84.55 | 85.26 | 83.61 | 85.03 | 85.03 | 1.06% | 3,049,157 |
| Sep 13, 2024 | 84.41 | 84.77 | 84.12 | 84.14 | 84.14 | -0.13% | 2,639,896 |
| Sep 12, 2024 | 83.54 | 84.40 | 83.18 | 84.25 | 84.25 | 0.86% | 2,417,572 |
| Sep 11, 2024 | 82.94 | 83.61 | 81.63 | 83.53 | 83.53 | 0.13% | 3,340,925 |
| Sep 10, 2024 | 82.24 | 83.47 | 81.05 | 83.42 | 83.42 | 1.25% | 2,980,596 |
| Sep 9, 2024 | 81.86 | 82.96 | 81.29 | 82.39 | 82.04 | 1.27% | 3,340,410 |
| Sep 6, 2024 | 82.27 | 83.11 | 81.08 | 81.36 | 81.01 | -1.35% | 2,725,138 |
| Sep 5, 2024 | 82.81 | 82.92 | 81.65 | 82.47 | 82.12 | 0.08% | 2,317,815 |
| Sep 4, 2024 | 82.70 | 83.29 | 82.13 | 82.40 | 82.05 | -0.28% | 2,014,827 |
| Sep 3, 2024 | 82.00 | 83.14 | 81.99 | 82.63 | 82.28 | 0.22% | 2,993,698 |
| Aug 30, 2024 | 81.56 | 82.48 | 81.20 | 82.45 | 82.10 | 1.38% | 4,283,902 |
| Aug 29, 2024 | 81.26 | 81.83 | 80.48 | 81.33 | 80.98 | 0.11% | 1,814,006 |
| Aug 28, 2024 | 81.28 | 81.80 | 80.84 | 81.24 | 80.89 | -0.36% | 1,694,013 |
| Aug 27, 2024 | 80.17 | 81.90 | 80.00 | 81.53 | 81.18 | 1.43% | 3,126,788 |
| Aug 26, 2024 | 79.67 | 81.00 | 79.41 | 80.38 | 80.04 | 1.40% | 2,116,822 |
| Aug 23, 2024 | 79.10 | 79.44 | 78.50 | 79.27 | 78.93 | 0.72% | 2,002,607 |
| Aug 22, 2024 | 79.22 | 79.45 | 78.55 | 78.70 | 78.36 | -0.64% | 1,791,274 |
| Aug 21, 2024 | 78.68 | 79.32 | 78.14 | 79.21 | 78.87 | 0.88% | 1,890,590 |
| Aug 20, 2024 | 79.41 | 79.42 | 78.36 | 78.52 | 78.18 | -0.81% | 1,738,664 |
| Aug 19, 2024 | 79.87 | 80.20 | 78.94 | 79.16 | 78.82 | 0.20% | 1,922,351 |
| Aug 16, 2024 | 78.48 | 79.07 | 78.17 | 79.00 | 78.66 | 0.66% | 2,167,762 |
| Aug 15, 2024 | 78.51 | 79.25 | 78.00 | 78.48 | 78.14 | 0.50% | 3,125,283 |
| Aug 14, 2024 | 78.34 | 78.44 | 77.68 | 78.09 | 77.75 | -0.22% | 3,007,724 |
| Aug 13, 2024 | 76.59 | 78.37 | 76.54 | 78.26 | 77.92 | 2.80% | 4,334,914 |
| Aug 12, 2024 | 77.52 | 77.79 | 75.82 | 76.13 | 75.80 | -1.88% | 2,815,581 |
| Aug 9, 2024 | 76.34 | 77.71 | 75.47 | 77.59 | 77.26 | 1.52% | 2,576,083 |
| Aug 8, 2024 | 76.94 | 77.61 | 75.95 | 76.43 | 76.10 | -0.03% | 3,194,042 |
| Aug 7, 2024 | 77.77 | 77.97 | 76.20 | 76.45 | 76.12 | -0.12% | 5,885,263 |
| Aug 6, 2024 | 74.95 | 77.69 | 72.68 | 76.54 | 76.21 | 5.14% | 5,743,969 |
| Aug 5, 2024 | 72.86 | 74.13 | 72.01 | 72.80 | 72.49 | -2.10% | 5,640,494 |
| Aug 2, 2024 | 74.46 | 74.60 | 73.33 | 74.36 | 74.04 | -0.97% | 2,291,368 |
| Aug 1, 2024 | 77.13 | 77.34 | 74.61 | 75.09 | 74.77 | -2.26% | 2,193,139 |
| Jul 31, 2024 | 76.96 | 77.41 | 76.35 | 76.83 | 76.50 | 0.12% | 1,989,067 |
| Jul 30, 2024 | 76.30 | 77.11 | 76.16 | 76.74 | 76.41 | 1.35% | 1,993,502 |
| Jul 29, 2024 | 75.98 | 76.30 | 75.30 | 75.72 | 75.40 | 0.05% | 1,869,527 |
| Jul 26, 2024 | 75.01 | 76.50 | 74.67 | 75.68 | 75.36 | 1.57% | 2,334,467 |
| Jul 25, 2024 | 75.41 | 76.07 | 74.47 | 74.51 | 74.19 | -1.09% | 3,014,936 |
| Jul 24, 2024 | 74.72 | 75.48 | 74.24 | 75.33 | 75.01 | 0.31% | 2,659,073 |
| Jul 23, 2024 | 75.30 | 75.57 | 74.57 | 75.10 | 74.78 | -0.29% | 2,618,738 |
| Jul 22, 2024 | 74.77 | 75.53 | 74.16 | 75.32 | 75.00 | 0.09% | 2,717,514 |
| Jul 19, 2024 | 76.53 | 76.53 | 74.86 | 75.25 | 74.93 | -1.04% | 2,987,492 |
| Jul 18, 2024 | 76.91 | 77.29 | 75.95 | 76.04 | 75.71 | -1.58% | 3,200,864 |
| Jul 17, 2024 | 77.02 | 77.99 | 76.64 | 77.26 | 76.93 | 0.46% | 2,141,921 |
| Jul 16, 2024 | 76.37 | 77.14 | 76.37 | 76.91 | 76.58 | 1.05% | 2,761,397 |
| Jul 15, 2024 | 76.81 | 77.30 | 76.05 | 76.11 | 75.78 | -0.41% | 3,974,273 |
| Jul 12, 2024 | 75.97 | 76.66 | 75.45 | 76.42 | 76.09 | 1.11% | 2,391,426 |
| Jul 11, 2024 | 74.04 | 75.64 | 73.61 | 75.58 | 75.26 | 2.25% | 2,322,599 |
| Jul 10, 2024 | 73.80 | 74.12 | 72.92 | 73.92 | 73.60 | 0.27% | 2,309,012 |
| Jul 9, 2024 | 74.85 | 75.00 | 73.60 | 73.72 | 73.40 | -1.51% | 3,135,839 |
| Jul 8, 2024 | 75.56 | 75.85 | 74.66 | 74.85 | 74.53 | -0.76% | 2,049,015 |
| Jul 5, 2024 | 75.65 | 75.76 | 74.98 | 75.42 | 75.10 | -0.51% | 2,256,111 |
| Jul 3, 2024 | 75.59 | 75.93 | 74.96 | 75.81 | 75.48 | 0.77% | 1,287,286 |
| Jul 2, 2024 | 74.43 | 75.40 | 74.14 | 75.23 | 74.91 | 1.29% | 1,945,459 |
| Jul 1, 2024 | 75.43 | 76.21 | 73.97 | 74.27 | 73.95 | -1.45% | 2,576,488 |
| Jun 28, 2024 | 74.88 | 75.48 | 74.48 | 75.36 | 75.04 | 0.98% | 4,935,020 |
| Jun 27, 2024 | 74.82 | 74.90 | 73.79 | 74.63 | 74.31 | -0.48% | 3,168,799 |
| Jun 26, 2024 | 74.74 | 75.21 | 74.33 | 74.99 | 74.67 | -0.28% | 2,865,943 |
| Jun 25, 2024 | 75.44 | 75.95 | 75.06 | 75.20 | 74.88 | -0.46% | 3,324,975 |
| Jun 24, 2024 | 76.04 | 76.90 | 75.48 | 75.55 | 75.23 | -0.54% | 4,001,057 |
| Jun 21, 2024 | 76.28 | 77.01 | 75.47 | 75.96 | 75.63 | -0.68% | 15,128,141 |
| Jun 20, 2024 | 76.26 | 76.73 | 75.60 | 76.48 | 76.15 | -0.74% | 4,583,754 |
| Jun 18, 2024 | 76.26 | 77.75 | 75.91 | 77.05 | 76.72 | 1.22% | 4,624,539 |
| Jun 17, 2024 | 75.89 | 76.39 | 74.75 | 76.12 | 75.79 | -0.59% | 3,701,192 |
| Jun 14, 2024 | 76.82 | 76.97 | 75.14 | 76.57 | 76.24 | -0.65% | 4,025,448 |
| Jun 13, 2024 | 76.80 | 77.08 | 75.38 | 77.07 | 76.74 | 0.16% | 4,510,815 |
| Jun 12, 2024 | 76.70 | 77.83 | 76.70 | 76.95 | 76.62 | 1.48% | 4,901,857 |
| Jun 11, 2024 | 77.06 | 77.09 | 75.28 | 75.83 | 75.50 | -1.89% | 3,845,555 |
| Jun 10, 2024 | 76.87 | 77.50 | 76.29 | 77.29 | 76.96 | -0.28% | 4,146,653 |
| Jun 7, 2024 | 76.04 | 77.53 | 75.83 | 77.51 | 76.82 | 1.49% | 4,073,286 |
| Jun 6, 2024 | 75.86 | 76.54 | 75.64 | 76.37 | 75.69 | 0.54% | 2,514,251 |
| Jun 5, 2024 | 76.12 | 76.38 | 75.73 | 75.96 | 75.28 | -0.14% | 3,381,272 |
| Jun 4, 2024 | 75.94 | 76.64 | 75.67 | 76.07 | 75.39 | 0.04% | 4,377,114 |
| Jun 3, 2024 | 75.92 | 76.38 | 75.17 | 76.04 | 75.36 | 0.21% | 3,221,431 |
| May 31, 2024 | 74.36 | 75.94 | 74.23 | 75.88 | 75.20 | 2.43% | 7,366,482 |
| May 30, 2024 | 74.66 | 74.88 | 73.77 | 74.08 | 73.42 | -0.54% | 3,084,329 |
| May 29, 2024 | 74.34 | 75.06 | 74.00 | 74.48 | 73.82 | -0.87% | 3,587,968 |
| May 28, 2024 | 77.79 | 77.79 | 74.00 | 75.13 | 74.46 | -3.42% | 4,816,887 |
| May 24, 2024 | 76.52 | 77.81 | 76.44 | 77.79 | 77.10 | 1.94% | 2,949,625 |
| May 23, 2024 | 77.63 | 77.63 | 76.02 | 76.31 | 75.63 | -1.20% | 2,636,922 |
| May 22, 2024 | 77.82 | 78.04 | 77.01 | 77.24 | 76.55 | -1.11% | 3,073,467 |
| May 21, 2024 | 77.81 | 78.46 | 77.59 | 78.11 | 77.41 | 0.50% | 2,852,753 |
| May 20, 2024 | 78.50 | 78.73 | 77.52 | 77.72 | 77.03 | -0.82% | 3,280,735 |
| May 17, 2024 | 78.00 | 78.56 | 77.78 | 78.36 | 77.66 | 1.03% | 4,670,413 |
| May 16, 2024 | 77.40 | 78.15 | 77.36 | 77.56 | 76.87 | 0.10% | 5,431,573 |
| May 15, 2024 | 76.84 | 77.63 | 76.72 | 77.48 | 76.79 | 1.43% | 5,662,479 |
| May 14, 2024 | 76.01 | 76.68 | 75.39 | 76.39 | 75.71 | 0.84% | 3,888,352 |
| May 13, 2024 | 74.97 | 76.17 | 74.90 | 75.75 | 75.08 | 1.49% | 5,643,759 |
| May 10, 2024 | 73.99 | 74.73 | 73.63 | 74.64 | 73.98 | 1.26% | 3,954,875 |
| May 9, 2024 | 74.32 | 74.37 | 73.37 | 73.71 | 73.05 | -0.46% | 3,933,052 |
| May 8, 2024 | 74.60 | 75.10 | 72.67 | 74.05 | 73.39 | -0.35% | 5,420,473 |
| May 7, 2024 | 73.00 | 75.71 | 72.64 | 74.31 | 73.65 | 5.48% | 9,594,935 |
| May 6, 2024 | 71.16 | 71.40 | 70.38 | 70.45 | 69.82 | -0.38% | 5,204,283 |
| May 3, 2024 | 69.99 | 70.77 | 69.67 | 70.72 | 70.09 | 1.86% | 3,571,205 |