Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Fidelity National Information Services, Inc. (FIS)

75.51
-0.38
(-0.50%)
At close: May 7 at 4:00:02 PM EDT
75.81
+0.30
+(0.40%)
Pre-Market: 7:23:13 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 202576.2477.1074.7075.5175.515,012,000
May 6, 202577.0878.0075.1375.8975.897,402,200
May 5, 202578.7578.9878.0478.3278.324,406,400
May 2, 202578.8779.3578.3278.8678.863,191,000
May 1, 202578.1178.6077.5877.7177.712,587,800
Apr 30, 202578.4479.1377.1678.8878.883,533,000
Apr 29, 202578.0478.6977.6278.6378.633,425,600
Apr 28, 202579.7879.8476.9777.9877.984,057,000
Apr 25, 202579.2079.7378.5579.2679.264,098,000
Apr 24, 202579.0880.7978.4079.8779.875,489,400
Apr 23, 202580.2481.7078.8679.4179.415,263,800
Apr 22, 202577.0579.4076.5779.1279.125,443,900
Apr 21, 202575.9478.5075.5676.3776.3710,388,300
Apr 17, 202570.2075.3269.8974.5874.588,057,000
Apr 16, 202570.2270.3368.0868.6468.644,109,700
Apr 15, 202572.0472.2669.9670.0870.083,529,200
Apr 14, 202572.1272.3971.1771.3671.363,683,200
Apr 11, 202569.6172.7068.7072.3572.353,490,100
Apr 10, 202571.8072.3168.2469.5169.513,477,900
Apr 9, 202567.2272.8266.7072.4172.415,587,700
Apr 8, 202570.5471.5367.2168.1468.144,899,900
Apr 7, 202568.8071.4767.1968.7068.706,075,500
Apr 4, 202573.2273.6669.7069.9069.908,785,900
Apr 3, 202574.2576.3773.9574.5174.514,952,700
Apr 2, 202574.1875.8973.8275.7475.742,732,800
Apr 1, 202574.6074.9373.8674.5774.572,762,400
Mar 31, 202573.6775.0173.1874.6874.683,004,100
Mar 28, 202575.0775.3873.2273.6573.652,280,400
Mar 27, 202574.5675.2474.2275.0775.072,412,300
Mar 26, 202574.8775.3474.1074.5874.582,014,800
Mar 25, 202574.4974.5673.9074.1774.172,919,900
Mar 24, 202573.7174.3373.5074.2974.292,459,300
Mar 21, 202574.1674.4473.1273.3573.356,912,500
Mar 20, 202573.8674.8973.7174.4174.413,472,600
Mar 19, 202573.0474.9272.6474.3374.334,613,200
Mar 18, 202572.6573.7872.0273.2973.295,841,200
Mar 17, 202570.6772.9170.2472.2672.263,420,600
Mar 14, 202569.8171.3069.4270.8970.893,723,500
Mar 13, 202568.5271.0268.1169.7569.755,226,000
Mar 12, 202568.1968.4066.5168.1268.123,301,000
Mar 11, 2025 0.4 Dividend
Mar 11, 202570.8071.0868.0868.1268.124,395,300
Mar 10, 202570.6072.6870.4471.2770.874,910,800
Mar 7, 202570.2672.0270.1471.2770.874,576,500
Mar 6, 202569.0470.6068.7370.3969.992,566,900
Mar 5, 202569.9170.2368.8069.6669.272,973,900
Mar 4, 202571.3872.2069.7669.8969.503,810,000
Mar 3, 202571.4172.4670.9272.2071.793,570,900
Feb 28, 202569.3971.2269.3971.1270.725,425,800
Feb 27, 202569.0669.9268.9569.2568.863,111,200
Feb 26, 202569.5070.0068.6768.9168.522,572,900
Feb 25, 202569.9370.7668.8569.3168.923,223,200
Feb 24, 202569.6769.9968.9069.3768.983,276,400
Feb 21, 202569.9270.7169.4069.8569.465,688,700
Feb 20, 202569.6570.2069.1169.8569.463,775,000
Feb 19, 202569.5969.7468.6569.4269.034,038,200
Feb 18, 202569.1070.3569.0169.6769.284,555,100
Feb 14, 202570.5070.9068.6868.9868.596,282,300
Feb 13, 202572.5772.8870.2370.5370.136,079,200
Feb 12, 202571.7173.6671.7172.5872.1710,135,600
Feb 11, 202572.0075.1867.5573.1672.7519,368,900
Feb 10, 202583.5883.7182.4882.6682.203,450,600
Feb 7, 202583.1183.9782.9483.4282.952,421,000
Feb 6, 202582.6582.8681.9782.8682.392,219,500
Feb 5, 202582.0882.3981.7382.2481.782,265,200
Feb 4, 202581.8582.1180.8881.5381.071,766,500
Feb 3, 202580.1882.0580.0281.8881.422,385,400
Jan 31, 202582.2982.3881.2781.4781.012,406,800
Jan 30, 202581.3082.4581.2082.0881.621,897,600
Jan 29, 202580.4081.3780.1580.6480.191,572,000
Jan 28, 202580.5581.3980.1680.3679.912,165,800
Jan 27, 202579.6581.2379.2181.1180.651,942,800
Jan 24, 202578.9979.7978.9979.2378.792,001,300
Jan 23, 202578.9879.3378.3079.2978.842,125,700
Jan 22, 202578.8679.0078.3078.5278.081,880,500
Jan 21, 202579.0779.6178.7578.9178.472,414,900
Jan 17, 202578.9179.4678.4278.7878.343,150,000
Jan 16, 202578.0078.7677.6478.7178.271,694,700
Jan 15, 202579.9780.0077.9278.0477.602,295,900
Jan 14, 202578.5678.9577.7978.3577.912,050,200
Jan 13, 202576.9778.6876.8278.6378.193,154,800
Jan 10, 202578.5178.7876.9277.1376.702,431,900
Jan 8, 202579.2579.5078.5579.3578.903,005,400
Jan 7, 202579.1480.0578.7279.1678.723,494,400
Jan 6, 202580.2680.3378.8379.0478.602,554,100
Jan 3, 202580.2080.6679.7480.2679.811,630,200
Jan 2, 202581.1381.1379.7080.0979.641,660,300
Dec 31, 202480.8981.2380.3680.7780.321,975,900
Dec 30, 202481.0081.0980.1480.5980.141,545,900
Dec 27, 202481.8182.5781.3981.6081.141,551,900
Dec 26, 202481.8582.4981.6282.2681.801,655,300
Dec 24, 202481.3782.3681.1082.3481.88883,600
Dec 23, 202480.9881.5280.5981.4080.942,201,800
Dec 20, 202479.8481.6779.5981.4681.008,122,600
Dec 19, 202480.9781.4780.1180.1479.692,705,500
Dec 18, 202483.2083.3580.3080.3479.893,218,400
Dec 17, 202482.7283.5482.3283.1782.703,532,400
Dec 16, 202484.2484.7883.0383.0582.583,203,000
Dec 13, 202484.9185.4483.9584.1083.632,331,100
Dec 12, 202485.6085.8584.8584.9184.432,113,800
Dec 11, 202484.9185.2984.0085.2884.802,348,200
Dec 10, 202483.6785.3083.2284.8384.353,196,100
Dec 9, 2024 0.36 Dividend
Dec 9, 202484.9485.1683.6883.7883.313,035,600
Dec 6, 202485.8685.8684.0785.3484.504,354,300
Dec 5, 202485.2385.6684.8585.4984.654,084,900
Dec 4, 202485.4585.7783.4585.2584.415,089,000
Dec 3, 202485.2485.5884.8085.2484.404,191,500
Dec 2, 202485.5285.6484.1285.1384.302,536,000
Nov 29, 202485.5786.0384.9185.3084.461,126,800
Nov 27, 202485.1985.8585.0785.5584.712,550,200
Nov 26, 202484.6485.1483.9584.9484.112,646,200
Nov 25, 202485.9586.0084.1084.4183.586,316,100
Nov 22, 202485.8886.3785.3986.0885.243,817,300
Nov 21, 202486.5486.7184.5385.5084.664,287,000
Nov 20, 202485.5086.1085.1985.9085.064,447,600
Nov 19, 202487.7387.7985.5686.0885.243,057,100
Nov 18, 202487.6388.5587.6388.4287.552,755,500
Nov 15, 202487.9788.6386.9787.8286.962,656,000
Nov 14, 202488.6089.5788.3888.4687.593,183,100
Nov 13, 202487.9888.9287.6388.8888.013,507,500
Nov 12, 202488.7589.2687.5087.6286.762,932,200
Nov 11, 202488.3089.4487.9288.7287.853,854,800
Nov 8, 202487.2688.9986.9388.0787.213,113,200
Nov 7, 202485.9586.7585.3986.6885.834,177,500
Nov 6, 202488.0088.2284.4086.4485.598,002,300
Nov 5, 202489.9190.1686.2086.5785.726,019,800
Nov 4, 202488.0091.9887.6889.7088.826,372,500
Nov 1, 202489.4589.9788.2889.1088.234,665,800
Oct 31, 202490.5191.5489.7089.7388.853,862,700
Oct 30, 202490.0891.4489.4890.7289.832,867,200
Oct 29, 202490.7590.8989.4590.0189.132,657,200
Oct 28, 202490.3491.2890.0190.8789.982,038,600
Oct 25, 202490.6191.2289.5889.7288.841,616,100
Oct 24, 202490.1890.5889.3790.3389.442,190,900
Oct 23, 202489.4890.0989.2989.9089.022,678,700
Oct 22, 202490.2190.5989.2789.5188.632,590,700
Oct 21, 202490.7191.0590.1390.6689.772,687,700
Oct 18, 202490.1291.1489.2090.9590.062,350,200
Oct 17, 202490.0090.2989.4689.9289.042,042,000
Oct 16, 202489.0089.8488.9989.7988.912,083,400
Oct 15, 202488.2589.3287.7489.0588.183,310,800
Oct 14, 202487.0087.9686.7887.7986.931,828,800
Oct 11, 202486.8387.9086.5786.7585.902,617,800
Oct 10, 202486.0886.6685.8586.4985.642,515,300
Oct 9, 202486.2286.6785.8886.3785.522,436,300
Oct 8, 202484.6286.1684.1685.9185.073,786,300
Oct 7, 202484.6084.7884.1284.3083.472,556,500
Oct 4, 202484.1684.7883.9084.6383.802,108,400
Oct 3, 202483.2683.7882.7783.7182.892,219,000
Oct 2, 202483.3483.7582.8883.4682.642,235,600
Oct 1, 202483.7584.1982.8383.6782.852,695,500
Sep 30, 202483.1683.8382.6683.7582.932,386,400
Sep 27, 202483.2684.0782.9483.1382.312,075,800
Sep 26, 202482.9383.4782.5682.9482.133,170,500
Sep 25, 202483.7684.1181.8282.3181.503,385,900
Sep 24, 202484.1284.6183.5784.0383.213,728,700
Sep 23, 202484.3684.6483.6284.3983.562,172,300
Sep 20, 202483.4984.1083.3284.0683.246,188,700
Sep 19, 202485.0785.1483.6684.4183.583,150,000
Sep 18, 202484.8885.1884.0884.4383.602,688,100
Sep 17, 202484.7485.6384.5785.0484.211,866,300
Sep 16, 202484.5585.2683.6185.0384.203,049,200
Sep 13, 202484.4184.7784.1284.1483.312,639,900
Sep 12, 202483.5484.4083.1884.2583.422,417,600
Sep 11, 202482.9483.6181.6383.5382.713,340,900
Sep 10, 2024 0.36 Dividend
Sep 10, 202482.2483.4781.0583.4282.602,980,600
Sep 9, 202481.8682.9681.2982.3981.233,340,400
Sep 6, 202482.2783.1181.0881.3680.212,725,100
Sep 5, 202482.8182.9281.6582.4781.302,317,700
Sep 4, 202482.7083.2982.1382.4081.242,020,200
Sep 3, 202482.0083.1481.9982.6381.462,993,700
Aug 30, 202481.5682.4881.2082.4581.284,283,800
Aug 29, 202481.2681.8380.4881.3380.181,814,000
Aug 28, 202481.2881.8080.8481.2480.091,694,000
Aug 27, 202480.1781.9080.0081.5380.383,126,800
Aug 26, 202479.6781.0079.4180.3879.242,116,800
Aug 23, 202479.1079.4478.5079.2778.152,002,400
Aug 22, 202479.2279.4578.5578.7077.591,791,300
Aug 21, 202478.6879.3278.1479.2178.091,890,600
Aug 20, 202479.4179.4278.3678.5277.411,738,700
Aug 19, 202479.8780.2078.9479.1678.041,922,300
Aug 16, 202478.4879.0778.1779.0077.882,167,800
Aug 15, 202478.5179.2578.0078.4877.373,125,300
Aug 14, 202478.3478.4477.6878.0976.993,007,700
Aug 13, 202476.5978.3776.5478.2677.154,334,900
Aug 12, 202477.5277.7975.8276.1375.052,815,600
Aug 9, 202476.3477.7175.4777.5976.492,576,000
Aug 8, 202476.9477.6175.9576.4375.353,194,000
Aug 7, 202477.7777.9776.2076.4575.375,885,300
Aug 6, 202474.9577.6972.6876.5475.465,744,000
Aug 5, 202472.8674.1372.0172.8071.775,640,300
Aug 2, 202474.4674.6073.3374.3673.312,291,200
Aug 1, 202477.1377.3474.6175.0974.032,193,100
Jul 31, 202476.9677.4176.3576.8375.741,989,100
Jul 30, 202476.3077.1176.1676.7475.661,993,500
Jul 29, 202475.9876.3075.3075.7274.651,869,500
Jul 26, 202475.0176.5074.6775.6874.612,334,500
Jul 25, 202475.4176.0774.4774.5173.463,014,900
Jul 24, 202474.7275.4874.2475.3374.272,659,100
Jul 23, 202475.3075.5774.5775.1074.042,618,700
Jul 22, 202474.7775.5374.1675.3274.262,717,500
Jul 19, 202476.5376.5374.8675.2574.192,987,500
Jul 18, 202476.9177.2975.9576.0474.973,200,800
Jul 17, 202477.0277.9976.6477.2676.172,141,900
Jul 16, 202476.3777.1476.3776.9175.822,761,400
Jul 15, 202476.8177.3076.0576.1175.033,974,300
Jul 12, 202475.9776.6675.4576.4275.342,391,400
Jul 11, 202474.0475.6473.6175.5874.512,322,600
Jul 10, 202473.8074.1272.9273.9272.882,309,000
Jul 9, 202474.8575.0073.6073.7272.683,135,600
Jul 8, 202475.5675.8574.6674.8573.792,049,000
Jul 5, 202475.6575.7674.9875.4274.352,256,100
Jul 3, 202475.5975.9374.9675.8174.741,287,300
Jul 2, 202474.4375.4074.1475.2374.171,945,500
Jul 1, 202475.4376.2173.9774.2773.222,576,500
Jun 28, 202474.8875.4874.4875.3674.294,935,000
Jun 27, 202474.8274.9073.7974.6373.583,168,800
Jun 26, 202474.7475.2174.3374.9973.932,865,900
Jun 25, 202475.4475.9575.0675.2074.143,325,000
Jun 24, 202476.0476.9075.4875.5574.484,001,100
Jun 21, 202476.2877.0175.4775.9674.8915,128,100
Jun 20, 202476.2676.7375.6076.4875.404,583,800
Jun 18, 202476.2677.7575.9177.0575.964,624,300
Jun 17, 202475.8976.3974.7576.1275.043,701,200
Jun 14, 202476.8276.9775.1476.5775.494,025,400
Jun 13, 202476.8077.0875.3877.0775.984,510,800
Jun 12, 202476.7077.8376.7076.9575.864,901,900
Jun 11, 202477.0677.0975.2875.8374.763,845,400
Jun 10, 2024 0.36 Dividend
Jun 10, 202476.8777.5076.2977.2976.204,146,700
Jun 7, 202476.0477.5375.8377.5176.064,073,300
Jun 6, 202475.8676.5475.6476.3774.942,514,300
Jun 5, 202476.1276.3875.7375.9674.543,381,300
Jun 4, 202475.9476.6475.6776.0774.654,377,100
Jun 3, 202475.9276.3875.1776.0474.623,221,400
May 31, 202474.3675.9474.2375.8874.467,366,400
May 30, 202474.6674.8873.7774.0872.693,084,300
May 29, 202474.3475.0674.0074.4873.093,588,000
May 28, 202477.7977.7974.0075.1373.724,816,900
May 24, 202476.5277.8176.4477.7976.332,949,600
May 23, 202477.6377.6376.0276.3174.882,636,900
May 22, 202477.8278.0477.0177.2475.793,073,500
May 21, 202477.8178.4677.5978.1176.652,852,700
May 20, 202478.5078.7377.5277.7276.273,280,700
May 17, 202478.0078.5677.7878.3676.894,670,400
May 16, 202477.4078.1577.3677.5676.115,431,500
May 15, 202476.8477.6376.7277.4876.035,662,400
May 14, 202476.0176.6875.3976.3974.963,888,300
May 13, 202474.9776.1774.9075.7574.335,643,700
May 10, 202473.9974.7373.6374.6473.243,954,900
May 9, 202474.3274.3673.3773.7172.333,933,000
May 8, 202474.6075.1072.6774.0572.665,420,400

Related Tickers

FI Fiserv, Inc.
182.19
-1.49%
 
LDOS Leidos Holdings, Inc.
154.72
-0.02%
 
JKHY Jack Henry & Associates, Inc.
171.65
-0.22%
 
IT Gartner, Inc.
437.85
+1.14%
 
CDW CDW Corporation
175.52
+7.07%
 
CTSH Cognizant Technology Solutions Corporation
77.93
+0.37%
 
BR Broadridge Financial Solutions, Inc.
236.19
+1.12%
 
INFY Infosys Limited
17.71
-0.34%
 
ACN Accenture plc
306.09
+0.75%
 
PONY Pony AI Inc.
14.90
+4.05%