ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

FIS Fidelity National Information Services Inc

75.68
1.17 (1.57%)
Jul 26 2024 - Closed
Delayed by 15 minutes

FIS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 75.68 1.17 1.57% 75.01 76.50 74.56 2,334,468
Jul 25 2024 74.51 -0.82 -1.09% 75.41 76.07 74.465 3,014,935
Jul 24 2024 75.33 0.23 0.31% 74.72 75.48 74.24 2,659,972
Jul 23 2024 75.10 -0.22 -0.29% 75.30 75.57 74.57 2,618,738
Jul 22 2024 75.32 0.07 0.09% 74.77 75.53 74.16 2,717,497
Jul 19 2024 75.25 -0.79 -1.04% 76.53 76.53 74.855 2,987,493
Jul 18 2024 76.04 -1.22 -1.58% 76.91 77.29 75.95 3,200,952
Jul 17 2024 77.26 0.35 0.46% 77.02 77.99 76.64 2,141,600
Jul 16 2024 76.91 0.80 1.05% 76.37 77.135 76.37 2,761,397
Jul 15 2024 76.11 -0.31 -0.41% 76.81 77.30 76.05 3,974,276
Jul 12 2024 76.42 0.84 1.11% 75.97 76.66 75.45 2,391,427
Jul 11 2024 75.58 1.66 2.25% 74.04 75.64 73.61 2,322,595
Jul 10 2024 73.92 0.20 0.27% 73.80 74.12 72.92 2,308,965
Jul 09 2024 73.72 -1.13 -1.51% 74.85 75.00 73.60 3,135,738
Jul 08 2024 74.85 -0.57 -0.76% 75.56 75.85 74.66 2,049,008
Jul 05 2024 75.42 -0.39 -0.51% 75.65 75.755 74.98 2,256,111
Jul 03 2024 75.81 0.58 0.77% 75.59 75.93 74.955 1,287,286
Jul 02 2024 75.23 0.96 1.29% 74.43 75.395 74.135 1,940,359
Jul 01 2024 74.27 -0.36 -0.48% 75.43 76.21 73.97 2,576,140
Jun 28 2024 74.63 0.00 0.00% 74.63 74.63 74.63 0
Jun 27 2024 74.63 -0.36 -0.48% 74.51 74.90 73.7881 3,168,799
Jun 26 2024 74.99 -0.21 -0.28% 74.74 75.21 74.33 2,865,883
Jun 25 2024 75.20 -0.35 -0.46% 75.44 75.95 75.06 3,324,843
Jun 24 2024 75.55 -0.41 -0.54% 76.04 76.90 75.48 4,000,952
Jun 21 2024 75.96 -0.52 -0.68% 76.28 77.01 75.47 15,141,393
Jun 20 2024 76.48 -0.57 -0.74% 75.90 76.94 75.60 4,583,754
Jun 18 2024 77.05 0.93 1.22% 76.26 77.75 75.91 4,624,288
Jun 17 2024 76.12 -0.45 -0.59% 75.89 76.39 74.75 3,701,189
Jun 14 2024 76.57 -0.50 -0.65% 76.82 76.97 75.14 4,025,446
Jun 13 2024 77.07 0.12 0.16% 76.80 77.081 75.375 4,510,814
Jun 12 2024 76.95 1.12 1.48% 76.70 77.83 76.70 4,901,757
Jun 11 2024 75.83 -1.46 -1.89% 77.06 77.09 75.275 3,845,378
Jun 10 2024 77.29 -0.22 -0.28% 76.87 77.50 76.29 4,146,654
Jun 07 2024 77.51 1.14 1.49% 76.04 77.53 75.83 4,073,276
Jun 06 2024 76.37 0.41 0.54% 75.80 76.54 75.64 2,514,249
Jun 05 2024 75.96 -0.11 -0.14% 76.56 76.56 75.73 3,381,272
Jun 04 2024 76.07 0.03 0.04% 75.94 76.635 75.67 4,374,932
Jun 03 2024 76.04 0.16 0.21% 75.92 76.38 75.17 3,221,411
May 31 2024 75.88 1.80 2.43% 74.36 75.94 74.23 7,351,441
May 30 2024 74.08 -0.40 -0.54% 74.66 74.93 73.77 3,070,340
May 29 2024 74.48 -0.65 -0.87% 74.34 75.06 74.00 3,587,967
May 28 2024 75.13 -2.66 -3.42% 77.79 77.79 74.00 4,546,110
May 24 2024 77.79 1.48 1.94% 76.52 77.81 76.44 2,949,626
May 23 2024 76.31 -0.93 -1.20% 77.63 77.71 76.02 2,636,914
May 22 2024 77.24 -0.87 -1.11% 77.82 78.04 77.0136 3,073,467
May 21 2024 78.11 0.39 0.50% 77.81 78.46 77.56 2,852,743
May 20 2024 77.72 -0.64 -0.82% 78.50 78.73 77.52 3,280,735
May 17 2024 78.36 0.80 1.03% 78.00 78.56 77.78 4,670,410
May 16 2024 77.56 0.08 0.10% 77.40 78.145 77.36 5,431,573
May 15 2024 77.48 1.09 1.43% 76.84 77.63 76.60 5,662,355
May 14 2024 76.39 0.64 0.84% 76.01 76.68 75.385 3,888,350
May 13 2024 75.75 1.11 1.49% 74.97 76.17 74.78 5,643,758
May 10 2024 74.64 0.93 1.26% 73.99 74.73 73.63 3,954,435
May 09 2024 73.71 -0.34 -0.46% 74.32 74.38 73.37 3,933,049
May 08 2024 74.05 -0.26 -0.35% 74.40 75.10 72.67 5,420,462
May 07 2024 74.31 3.86 5.48% 73.00 75.71 72.635 9,594,292
May 06 2024 70.45 -0.27 -0.38% 71.16 71.395 70.38 5,204,246
May 03 2024 70.72 1.29 1.86% 69.99 70.765 69.67 3,506,454
May 02 2024 69.43 2.23 3.32% 68.10 69.45 67.48 3,956,061
May 01 2024 67.20 -0.72 -1.06% 67.95 68.21 66.715 4,538,961
Apr 30 2024 67.92 -1.52 -2.19% 69.00 69.42 67.86 4,536,726
Apr 29 2024 69.44 -0.16 -0.23% 69.78 70.52 69.21 3,458,922

Your Recent History

Delayed Upgrade Clock