Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fidelity National Information Services (NY: FIS )

75.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 58.37 59.20 58.29 58.71 3,389,326 +0.71(+1.22%)
Jul 28, 2023 60.10 60.15 57.73 58.00 3,475,835 -1.28(-2.17%)
Jul 27, 2023 59.87 60.22 59.16 59.28 4,463,945 -0.51(-0.85%)
Jul 26, 2023 60.28 60.30 59.44 59.78 4,537,622 -0.61(-1.01%)
Jul 25, 2023 60.28 60.66 60.13 60.40 3,629,205 +0.27(+0.45%)
Jul 24, 2023 59.91 60.36 59.71 60.12 3,173,008 +0.27(+0.45%)
Jul 21, 2023 59.91 60.16 59.16 59.85 3,971,121 +0.37(+0.62%)
Jul 20, 2023 59.17 59.73 58.99 59.48 4,170,039 +0.34(+0.58%)
Jul 19, 2023 58.74 59.68 58.55 59.14 4,618,271 +0.64(+1.10%)
Jul 18, 2023 56.74 58.65 56.71 58.50 5,385,399 +1.76(+3.10%)
Jul 17, 2023 57.19 57.51 56.72 56.74 3,037,258 -0.79(-1.37%)
Jul 14, 2023 58.05 58.21 57.13 57.53 3,482,581 -0.45(-0.77%)
Jul 13, 2023 57.70 58.32 57.11 57.98 3,289,824 +0.38(+0.66%)
Jul 12, 2023 58.62 58.77 57.30 57.60 3,693,768 -0.05(-0.08%)
Jul 11, 2023 56.79 57.82 56.59 57.65 4,046,824 +0.88(+1.54%)
Jul 10, 2023 57.75 58.00 56.47 56.77 5,737,840 -0.86(-1.48%)
Jul 07, 2023 56.83 58.15 56.53 57.63 8,740,919 +0.18(+0.30%)
Jul 06, 2023 57.48 58.18 56.09 57.45 15,336,407 -0.69(-1.19%)
Jul 05, 2023 56.40 58.88 56.23 58.14 14,941,286 +1.75(+3.10%)
Jul 03, 2023 56.39 57.07 55.04 56.39 9,027,392 +3.21(+6.03%)
Jun 30, 2023 52.36 53.29 52.18 53.18 5,509,581 +1.73(+3.36%)
Jun 29, 2023 51.84 52.33 51.39 51.45 4,667,417 -0.17(-0.34%)
Jun 28, 2023 51.06 51.64 50.67 51.63 3,409,704 +0.66(+1.30%)
Jun 27, 2023 51.36 51.64 50.59 50.97 3,077,648 -0.25(-0.49%)
Jun 26, 2023 51.08 51.90 51.08 51.22 3,112,680 -0.07(-0.13%)
Jun 23, 2023 51.49 52.06 51.11 51.29 11,791,423 -0.77(-1.48%)
Jun 22, 2023 51.74 52.08 51.31 52.06 3,165,997 -0.08(-0.15%)
Jun 21, 2023 52.76 53.23 52.06 52.13 4,860,378 -1.00(-1.88%)
Jun 20, 2023 52.70 53.45 51.97 53.13 4,390,336 -0.13(-0.24%)
Jun 16, 2023 52.99 53.81 52.68 53.26 6,250,275 +0.71(+1.35%)
Jun 15, 2023 52.79 52.30 52.55 7,982,914 -1.35(-2.51%)
May 08, 2023 53.54 54.17 53.40 53.90 4,170,303 +0.20(+0.38%)
May 05, 2023 52.04 53.75 51.45 53.70 5,097,860 +2.43(+4.73%)
May 04, 2023 50.35 51.38 50.01 51.27 6,315,302 +0.36(+0.70%)
May 03, 2023 51.26 52.20 50.51 50.92 8,175,324 -0.26(-0.51%)
May 02, 2023 54.32 54.48 51.08 51.18 6,120,860 -3.43(-6.28%)
May 01, 2023 55.84 56.19 54.47 54.61 4,047,398 -1.96(-3.46%)
Apr 28, 2023 55.18 56.65 54.67 56.56 6,040,065 +2.32(+4.28%)
Apr 27, 2023 56.34 57.13 54.09 54.24 8,514,893 +1.42(+2.68%)
Apr 26, 2023 52.98 53.90 52.61 52.82 5,418,491 -0.42(-0.80%)
Apr 25, 2023 53.56 54.09 53.05 53.25 3,034,757 -0.56(-1.04%)
Apr 24, 2023 54.39 54.47 53.56 53.81 6,065,787 -0.40(-0.75%)
Apr 21, 2023 54.28 54.53 53.84 54.21 3,906,877 +0.00(+0.00%)
Apr 20, 2023 53.54 54.36 53.14 54.21 5,611,151 +0.26(+0.48%)
Apr 19, 2023 54.67 54.72 53.80 53.95 4,884,863 -0.63(-1.15%)
Apr 18, 2023 55.96 56.14 54.51 54.58 4,295,743 -1.33(-2.38%)
Apr 17, 2023 55.14 55.95 54.96 55.91 5,085,467 +0.61(+1.10%)
Apr 14, 2023 54.92 55.68 54.65 55.30 4,882,358 +0.68(+1.25%)
Apr 13, 2023 53.13 55.08 53.04 54.62 5,285,252 +1.34(+2.51%)
Apr 12, 2023 54.70 55.07 52.91 53.28 4,641,999 -0.66(-1.23%)
Apr 11, 2023 52.68 54.34 52.52 53.94 5,143,962 +1.26(+2.40%)
Apr 10, 2023 53.15 53.39 51.99 52.68 4,539,128 -0.71(-1.33%)
Apr 06, 2023 51.66 53.45 51.63 53.39 5,940,173 +1.65(+3.18%)
Apr 05, 2023 50.58 52.11 50.58 51.74 6,881,098 +0.74(+1.45%)
Apr 04, 2023 52.26 52.28 50.95 51.00 7,248,927 -1.10(-2.11%)
Apr 03, 2023 52.50 52.70 51.80 52.10 5,962,948 -0.23(-0.44%)
Mar 31, 2023 50.74 52.44 50.62 52.33 7,778,485 +2.08(+4.14%)
Mar 30, 2023 50.31 51.03 49.70 50.25 7,389,843 +0.67(+1.36%)
Mar 29, 2023 49.48 49.69 49.06 49.58 7,108,218 +0.79(+1.62%)
Mar 28, 2023 48.36 49.12 48.12 48.79 4,798,659 +0.42(+0.88%)
Mar 27, 2023 49.09 49.69 48.27 48.36 7,375,948 +0.49(+1.03%)
Mar 24, 2023 47.32 48.09 46.78 47.87 7,892,230 -0.26(-0.54%)
Mar 23, 2023 49.24 49.85 48.07 48.13 6,821,300 -1.25(-2.54%)
Mar 22, 2023 50.97 50.97 49.34 49.38 6,005,309 -1.75(-3.43%)
Mar 21, 2023 51.21 51.44 50.20 51.14 7,205,521 +1.48(+2.99%)
Mar 20, 2023 49.89 50.77 49.16 49.65 8,398,791 -0.09(-0.17%)
Mar 17, 2023 50.35 50.96 49.72 49.74 17,764,680 -0.49(-0.98%)
Mar 16, 2023 48.79 50.51 47.33 50.23 11,131,015 +0.56(+1.12%)
Mar 15, 2023 49.61 49.94 48.57 49.67 14,122,483 -1.69(-3.28%)
Mar 14, 2023 50.88 52.34 50.42 51.36 10,290,916 +3.37(+7.03%)
Mar 13, 2023 54.29 54.35 47.81 47.99 16,991,260 -7.13(-12.93%)
Mar 10, 2023 56.95 57.22 54.63 55.12 7,642,398 -2.45(-4.25%)
Mar 09, 2023 60.21 60.51 57.49 57.56 6,165,288 -2.54(-4.23%)
Mar 08, 2023 59.54 60.14 59.22 60.11 3,428,712 +0.28(+0.46%)
Mar 07, 2023 61.02 61.60 59.67 59.83 5,058,536 -1.19(-1.96%)
Mar 06, 2023 61.36 61.90 60.83 61.02 3,499,387 -0.05(-0.08%)
Mar 03, 2023 61.48 61.81 60.48 61.07 5,353,854 +0.04(+0.06%)
Mar 02, 2023 60.21 61.09 59.45 61.03 6,968,178 +0.99(+1.65%)
Mar 01, 2023 60.82 61.13 59.15 60.04 10,344,071 -0.50(-0.82%)
Feb 28, 2023 61.39 61.79 60.44 60.54 6,080,929 -1.10(-1.78%)
Feb 27, 2023 62.09 62.44 61.52 61.63 3,950,960 -0.36(-0.59%)
Feb 24, 2023 62.14 62.68 61.38 62.00 6,594,359 -1.22(-1.93%)
Feb 23, 2023 64.40 64.45 62.12 63.22 5,971,048 -0.32(-0.50%)
Feb 22, 2023 64.26 64.66 62.94 63.53 5,138,565 -0.08(-0.12%)
Feb 21, 2023 65.50 65.50 63.01 63.61 6,531,695 -2.27(-3.44%)
Feb 17, 2023 65.14 66.02 64.29 65.88 6,470,389 +0.32(+0.49%)
Feb 16, 2023 63.39 65.89 63.03 65.55 8,502,423 +1.62(+2.54%)
Feb 15, 2023 63.17 64.12 62.47 63.93 7,167,649 -0.34(-0.53%)
Feb 14, 2023 62.62 65.98 62.56 64.27 12,095,277 +1.72(+2.74%)
Feb 13, 2023 61.99 62.60 60.20 62.56 21,441,630 -8.94(-12.50%)
Feb 10, 2023 69.70 71.72 69.58 71.50 4,270,319 +1.40(+2.00%)
Feb 09, 2023 71.80 72.30 69.56 70.09 7,081,641 +0.56(+0.80%)
Feb 08, 2023 70.69 71.03 69.37 69.53 2,893,885 -1.78(-2.50%)
Feb 07, 2023 69.44 71.48 69.11 71.32 7,619,483 +2.04(+2.94%)
Feb 06, 2023 70.47 70.85 68.94 69.28 4,817,871 -2.18(-3.05%)
Feb 03, 2023 72.63 72.73 70.46 71.46 4,104,705 -2.29(-3.11%)
Feb 02, 2023 73.48 75.18 73.25 73.75 4,557,729 +0.97(+1.33%)
Feb 01, 2023 71.01 73.25 70.62 72.79 3,500,034 +1.66(+2.33%)
Jan 31, 2023 70.62 71.16 69.78 71.13 5,467,295 +0.62(+0.87%)
Jan 30, 2023 70.50 71.01 70.00 70.51 4,343,705 -0.89(-1.25%)
Jan 27, 2023 71.08 71.49 70.54 71.40 3,703,362 +0.42(+0.59%)
Jan 26, 2023 71.11 71.23 69.61 70.99 2,675,946 +0.64(+0.90%)
Jan 25, 2023 69.72 70.35 68.73 70.35 3,704,886 -0.18(-0.26%)
Jan 24, 2023 70.01 71.11 69.90 70.53 2,913,157 -0.07(-0.09%)
Jan 23, 2023 70.61 71.13 69.61 70.60 4,533,317 +0.53(+0.76%)
Jan 20, 2023 67.82 70.41 67.17 70.07 7,963,435 +2.74(+4.07%)
Jan 19, 2023 65.09 68.36 64.76 67.33 11,876,396 +1.32(+2.00%)
Jan 18, 2023 68.19 68.23 65.96 66.01 6,013,442 -1.68(-2.48%)
Jan 17, 2023 65.49 67.82 65.19 67.69 6,828,463 +1.57(+2.38%)
Jan 13, 2023 64.96 66.13 64.93 66.11 6,830,596 +0.45(+0.68%)
Jan 12, 2023 66.16 66.39 64.71 65.67 10,099,084 -0.18(-0.27%)
Jan 11, 2023 65.35 65.86 64.62 65.85 6,584,596 +0.45(+0.68%)
Jan 10, 2023 66.39 66.39 64.78 65.40 4,234,869 -0.95(-1.43%)
Jan 09, 2023 65.87 66.96 65.26 66.35 4,964,274 +0.66(+1.01%)
Jan 06, 2023 64.99 66.30 64.51 65.69 5,140,066 +1.05(+1.63%)
Jan 05, 2023 65.26 65.40 64.27 64.63 3,726,817 -1.02(-1.56%)
Jan 04, 2023 65.94 66.62 65.30 65.66 6,307,670 +0.69(+1.07%)
Jan 03, 2023 65.14 65.91 64.26 64.97 5,659,522 +0.65(+1.02%)
Dec 30, 2022 63.60 64.32 63.46 64.31 2,747,681 -0.05(-0.07%)
Dec 29, 2022 63.44 64.77 63.13 64.36 3,447,654 +1.28(+2.03%)
Dec 28, 2022 63.55 64.15 62.52 63.08 2,667,974 -0.68(-1.07%)
Dec 27, 2022 63.22 64.17 62.65 63.76 3,554,729 +0.33(+0.52%)
Dec 23, 2022 62.94 63.98 62.55 63.43 2,404,871 +0.32(+0.51%)
Dec 22, 2022 62.44 63.27 61.55 63.11 5,595,616 -0.23(-0.36%)
Dec 21, 2022 64.42 64.60 63.13 63.34 6,177,518 -0.82(-1.29%)
Dec 20, 2022 63.53 64.41 63.51 64.16 5,779,035 +0.32(+0.50%)
Dec 19, 2022 65.49 65.90 63.51 63.84 7,244,540 -1.77(-2.70%)
Dec 16, 2022 65.71 66.98 65.34 65.61 12,288,856 -0.54(-0.82%)
Dec 15, 2022 70.14 70.99 65.50 66.15 15,850,301 -2.48(-3.62%)
Dec 14, 2022 69.04 69.72 67.58 68.63 4,626,011 -0.56(-0.81%)
Dec 13, 2022 69.60 70.40 68.84 69.19 8,604,130 +1.69(+2.50%)
Dec 12, 2022 66.40 67.67 65.83 67.51 5,925,540 +0.90(+1.35%)
Dec 09, 2022 64.52 67.21 64.33 66.61 12,975,040 +0.45(+0.69%)
Dec 08, 2022 65.56 66.46 65.41 66.15 5,943,646 +0.98(+1.50%)
Dec 07, 2022 65.27 65.61 63.43 65.17 9,681,736 -0.47(-0.72%)
Dec 06, 2022 68.25 68.53 64.72 65.65 10,234,308 -2.96(-4.31%)
Dec 05, 2022 69.04 69.68 68.35 68.60 7,815,604 -1.12(-1.61%)
Dec 02, 2022 68.49 70.61 68.34 69.72 9,285,832 +0.83(+1.20%)
Dec 01, 2022 68.43 69.95 68.11 68.89 8,609,527 +0.56(+0.83%)
Nov 30, 2022 63.95 68.37 63.74 68.33 14,714,877 +4.75(+7.48%)
Nov 29, 2022 61.85 64.66 61.71 63.57 8,894,655 +1.88(+3.05%)
Nov 28, 2022 61.50 63.24 61.35 61.69 7,300,335 -0.42(-0.68%)
Nov 25, 2022 62.12 62.30 61.47 62.12 2,549,353 +0.05(+0.08%)
Nov 23, 2022 60.87 62.70 60.83 62.07 7,404,686 +0.70(+1.14%)
Nov 22, 2022 58.25 61.53 58.16 61.37 9,454,570 +3.42(+5.90%)
Nov 21, 2022 57.64 58.18 56.81 57.95 8,006,328 +0.14(+0.24%)
Nov 18, 2022 57.62 58.25 57.29 57.81 9,727,734 +0.33(+0.57%)
Nov 17, 2022 57.12 58.18 57.12 57.48 8,142,516 -0.81(-1.39%)
Nov 16, 2022 59.66 59.92 58.20 58.29 7,167,859 -1.84(-3.05%)
Nov 15, 2022 62.14 62.49 59.67 60.13 7,059,153 -0.61(-1.01%)
Nov 14, 2022 61.01 61.88 60.14 60.74 10,911,693 -0.83(-1.35%)
Nov 11, 2022 60.63 62.09 59.53 61.57 8,784,328 +1.32(+2.19%)
Nov 10, 2022 60.97 61.54 59.92 60.25 9,508,040 +2.15(+3.69%)
Nov 09, 2022 58.50 59.09 57.90 58.10 8,674,284 -0.89(-1.52%)
Nov 08, 2022 58.58 59.82 58.21 59.00 6,891,394 +0.77(+1.33%)
Nov 07, 2022 57.43 58.42 55.47 58.23 9,968,139 +1.58(+2.79%)
Nov 04, 2022 54.23 56.83 53.67 56.65 23,488,468 +2.81(+5.23%)
Nov 03, 2022 63.57 64.36 53.22 53.83 28,574,636 -20.98(-28.05%)
Nov 02, 2022 77.94 74.52 74.81 7,319,398 -3.36(-4.30%)
Nov 01, 2022 79.01 79.24 77.64 78.18 4,257,861 +0.05(+0.06%)
Oct 31, 2022 79.63 79.73 77.17 78.13 7,191,871 -1.80(-2.25%)
Oct 28, 2022 78.44 80.19 78.28 79.93 6,968,716 +1.71(+2.19%)
Oct 27, 2022 77.39 78.67 76.22 78.21 7,989,903 +0.88(+1.14%)
Oct 26, 2022 75.62 78.01 75.62 77.33 5,582,666 +2.06(+2.74%)
Oct 25, 2022 73.49 75.31 73.49 75.27 6,046,424 +1.84(+2.50%)
Oct 24, 2022 73.33 73.84 72.26 73.43 3,467,429 +0.16(+0.22%)
Oct 21, 2022 71.77 73.52 70.44 73.27 5,005,224 +1.20(+1.67%)
Oct 20, 2022 72.45 73.33 71.70 72.07 3,277,601 -0.17(-0.23%)
Oct 19, 2022 73.09 73.25 71.94 72.24 3,524,512 -1.28(-1.74%)
Oct 18, 2022 74.17 74.57 72.50 73.52 5,936,391 +1.00(+1.38%)
Oct 17, 2022 73.34 73.59 72.28 72.52 4,703,279 +0.84(+1.17%)
Oct 14, 2022 72.49 72.98 71.47 71.68 5,020,118 +0.13(+0.18%)
Oct 13, 2022 68.25 72.06 68.13 71.55 4,282,072 +2.09(+3.01%)
Oct 12, 2022 69.60 70.23 68.75 69.46 4,341,067 -0.47(-0.67%)
Oct 11, 2022 70.79 71.12 69.35 69.93 6,376,173 -1.36(-1.91%)
Oct 10, 2022 72.62 72.62 70.85 71.29 4,572,734 -1.29(-1.78%)
Oct 07, 2022 72.10 72.77 71.70 72.58 5,124,063 -0.52(-0.71%)
Oct 06, 2022 74.47 75.07 73.02 73.10 4,711,176 -1.84(-2.45%)
Oct 05, 2022 74.08 75.44 73.79 74.94 2,959,755 +0.06(+0.08%)
Oct 04, 2022 73.31 75.26 72.88 74.88 3,505,882 +3.01(+4.19%)
Oct 03, 2022 71.68 72.36 70.32 71.87 8,342,349 +0.72(+1.02%)
Sep 30, 2022 71.85 72.95 71.12 71.14 4,622,233 -0.94(-1.31%)
Sep 29, 2022 72.06 73.03 71.23 72.08 5,413,246 -0.69(-0.94%)
Sep 28, 2022 72.49 73.74 71.90 72.77 4,356,121 +0.47(+0.65%)
Sep 27, 2022 73.92 74.13 71.41 72.30 6,022,767 -0.74(-1.02%)
Sep 26, 2022 75.30 75.73 72.99 73.05 7,650,510 -2.54(-3.36%)
Sep 23, 2022 74.80 77.16 74.75 75.59 8,994,223 -0.21(-0.27%)
Sep 22, 2022 75.50 76.16 74.16 75.79 6,229,532 +0.06(+0.07%)
Sep 21, 2022 78.00 78.95 75.73 75.74 5,172,327 -1.20(-1.57%)
Sep 20, 2022 76.69 77.25 75.80 76.94 6,890,711 -0.62(-0.80%)
Sep 19, 2022 78.55 78.74 76.81 77.56 7,548,179 -1.76(-2.22%)
Sep 16, 2022 79.47 79.59 78.12 79.32 11,890,931 -1.35(-1.67%)
Sep 15, 2022 81.19 82.90 80.31 80.67 7,669,373 -0.85(-1.04%)
Sep 14, 2022 83.22 83.56 80.96 81.52 6,661,114 -2.09(-2.50%)
Sep 13, 2022 84.93 86.19 83.40 83.61 3,399,525 -3.52(-4.04%)
Sep 12, 2022 86.20 87.92 86.14 87.13 4,003,259 +1.47(+1.72%)
Sep 09, 2022 84.30 86.03 83.56 85.66 4,427,715 +1.58(+1.88%)
Sep 08, 2022 83.75 84.96 83.01 84.07 6,048,810 -1.04(-1.22%)
Sep 07, 2022 83.70 85.42 82.89 85.11 4,494,687 +1.40(+1.68%)
Sep 06, 2022 84.54 84.90 83.12 83.71 3,916,857 -0.53(-0.63%)
Sep 02, 2022 85.73 86.02 83.84 84.24 2,679,135 -0.62(-0.73%)
Sep 01, 2022 85.38 85.65 83.77 84.86 3,673,923 -0.69(-0.81%)
Aug 31, 2022 87.81 87.81 85.51 85.55 4,361,912 -1.35(-1.55%)
Aug 30, 2022 87.79 88.41 86.55 86.90 3,181,361 -0.25(-0.29%)
Aug 29, 2022 86.51 87.89 86.13 87.15 3,692,568 -0.01(-0.01%)
Aug 26, 2022 90.25 90.45 87.13 87.16 2,910,510 -2.88(-3.20%)
Aug 25, 2022 88.94 90.52 88.18 90.05 4,937,418 +1.07(+1.20%)
Aug 24, 2022 89.38 89.80 88.18 88.98 4,235,402 -0.50(-0.55%)
Aug 23, 2022 90.67 91.52 89.43 89.48 3,332,608 -1.79(-1.96%)
Aug 22, 2022 92.64 92.96 91.11 91.27 3,563,525 -2.46(-2.63%)
Aug 19, 2022 93.33 94.22 93.02 93.73 3,336,918 -0.19(-0.20%)
Aug 18, 2022 94.93 95.10 93.35 93.92 5,332,423 -1.22(-1.28%)
Aug 17, 2022 95.65 95.87 94.73 95.13 3,076,171 -1.79(-1.85%)
Aug 16, 2022 95.45 97.02 95.42 96.92 3,216,332 +0.67(+0.70%)
Aug 15, 2022 94.90 96.62 94.90 96.25 3,498,827 +0.63(+0.66%)
Aug 12, 2022 94.80 96.03 94.41 95.62 2,664,204 +1.51(+1.60%)
Aug 11, 2022 94.40 95.52 93.87 94.11 5,014,712 +0.59(+0.63%)
Aug 10, 2022 93.79 94.66 92.87 93.52 4,486,326 +1.75(+1.91%)
Aug 09, 2022 91.84 94.22 91.75 91.77 4,545,455 -0.07(-0.07%)
Aug 08, 2022 92.41 93.26 91.62 91.84 3,072,120 +0.66(+0.73%)
Aug 05, 2022 89.30 92.11 89.08 91.17 3,658,920 +0.75(+0.83%)
Aug 04, 2022 94.24 94.24 89.42 90.42 9,252,880 -7.08(-7.26%)
Aug 03, 2022 96.44 98.47 96.25 97.50 3,174,662 +1.82(+1.90%)
Aug 02, 2022 95.74 96.12 95.02 95.68 2,115,019 -1.03(-1.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.