ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

FIS Fidelity National Information Services Inc

75.96
-0.52 (-0.68%)
Jun 21 2024 - Closed
Delayed by 15 minutes

FIS Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Apr 26 2024 69.60 -0.87 -1.23% 70.14 71.10 69.47 3,761,656
Apr 25 2024 70.47 -0.34 -0.48% 70.23 71.12 69.93 3,986,834
Apr 24 2024 70.81 -1.09 -1.52% 71.38 71.79 70.78 4,249,253
Apr 23 2024 71.90 0.60 0.84% 71.52 72.21 71.445 4,256,397
Apr 22 2024 71.30 0.57 0.81% 71.22 71.93 70.355 3,397,125
Apr 19 2024 70.73 0.73 1.04% 70.37 71.665 70.34 5,602,953
Apr 18 2024 70.00 -0.35 -0.50% 70.93 70.98 69.88 3,617,018
Apr 17 2024 70.35 -0.35 -0.50% 71.01 71.205 70.10 2,950,352
Apr 16 2024 70.70 -0.02 -0.03% 70.86 71.43 70.50 3,150,507
Apr 15 2024 70.72 -0.23 -0.32% 72.37 72.44 70.22 2,316,218
Apr 12 2024 70.95 -1.21 -1.68% 71.60 71.83 70.6705 2,873,298
Apr 11 2024 72.16 -0.47 -0.65% 72.75 72.98 71.67 3,560,982
Apr 10 2024 72.63 -1.24 -1.68% 72.75 73.57 72.30 2,819,480
Apr 09 2024 73.87 0.79 1.08% 73.18 73.99 73.18 2,795,887
Apr 08 2024 73.08 0.64 0.88% 72.62 73.67 72.56 2,868,280
Apr 05 2024 72.44 0.54 0.75% 72.14 72.70 71.69 2,872,230
Apr 04 2024 71.90 -0.71 -0.98% 73.30 73.81 71.86 2,640,738
Apr 03 2024 72.61 -1.09 -1.48% 73.59 73.59 72.57 3,473,644
Apr 02 2024 73.70 0.95 1.31% 72.05 73.84 71.76 4,327,179
Apr 01 2024 72.75 -1.43 -1.93% 73.84 74.18 72.67 3,486,777
Mar 28 2024 74.18 0.72 0.98% 73.75 74.75 73.605 4,492,769
Mar 27 2024 73.46 1.16 1.60% 73.00 73.58 72.32 7,272,681
Mar 26 2024 72.30 1.21 1.70% 71.20 72.33 71.07 6,460,359
Mar 25 2024 71.09 0.57 0.81% 70.66 71.27 70.50 4,007,396

Your Recent History

Delayed Upgrade Clock