FIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	67.25	67.32	66.55	66.73	66.73	-0.48%	1,969,664
Jan 6, 2026	65.65	67.30	65.49	67.05	67.05	1.02%	2,043,007
Jan 5, 2026	65.11	67.45	65.09	66.37	66.37	1.14%	3,031,594
Jan 2, 2026	66.50	66.59	65.42	65.62	65.62	-1.26%	1,816,011
Dec 31, 2025	67.02	67.17	66.41	66.46	66.46	-1.06%	1,706,981
Dec 30, 2025	67.28	67.62	67.00	67.17	67.17	-0.42%	1,468,989
Dec 29, 2025	67.18	67.92	66.90	67.45	67.45	0.39%	1,890,507
Dec 26, 2025	66.90	67.35	66.87	67.19	67.19	0.03%	1,037,546
Dec 24, 2025	67.00	67.55	66.84	67.17	67.17	0.55%	902,277
Dec 23, 2025	66.97	67.34	66.44	66.80	66.80	-0.13%	2,137,181
Dec 22, 2025	65.96	67.44	65.96	66.89	66.89	1.27%	2,441,410
Dec 19, 2025	65.91	66.38	65.62	66.05	66.05	0.23%	4,663,749
Dec 18, 2025	66.52	66.67	65.36	65.90	65.90	-0.60%	3,229,932
Dec 17, 2025	66.32	67.15	66.08	66.30	66.30	-0.48%	2,952,925
Dec 16, 2025	66.92	67.31	66.19	66.62	66.62	0.02%	2,260,562
Dec 15, 2025	67.25	67.68	66.36	66.61	66.61	-0.75%	3,180,450
Dec 12, 2025	67.82	68.18	66.91	67.11	67.11	-0.19%	2,877,655
Dec 11, 2025	66.68	67.53	66.44	67.24	67.24	0.96%	4,095,691
Dec 10, 2025	65.21	66.73	65.21	66.60	66.60	2.19%	2,523,603
Dec 9, 2025	65.41	65.91	64.98	65.17	65.17	-1.08%	2,191,086
Dec 8, 2025	66.44	66.47	65.56	65.88	65.48	-1.17%	2,317,417
Dec 5, 2025	65.60	66.93	65.34	66.66	66.26	1.68%	2,777,117
Dec 4, 2025	65.70	66.25	64.91	65.56	65.16	-0.15%	2,841,900
Dec 3, 2025	66.95	67.48	65.41	65.66	65.26	-1.71%	4,215,127
Dec 2, 2025	66.39	67.31	65.71	66.80	66.39	0.91%	3,180,776
Dec 1, 2025	64.91	66.84	64.91	66.20	65.80	0.65%	2,801,687
Nov 28, 2025	65.59	66.17	65.24	65.77	65.37	0.60%	990,908
Nov 26, 2025	65.14	66.10	64.91	65.38	64.98	-0.41%	2,180,269
Nov 25, 2025	65.00	66.28	64.56	65.65	65.25	1.93%	2,313,344
Nov 24, 2025	64.09	64.89	63.81	64.41	64.02	0.53%	6,173,315
Nov 21, 2025	62.67	64.81	62.67	64.07	63.68	2.71%	3,291,700
Nov 20, 2025	62.79	63.67	62.28	62.38	62.00	-0.45%	2,256,139
Nov 19, 2025	63.20	63.39	62.45	62.66	62.28	-0.78%	2,937,810
Nov 18, 2025	63.89	64.19	63.01	63.15	62.77	-1.22%	3,144,517
Nov 17, 2025	64.32	64.88	63.82	63.93	63.54	-0.48%	2,822,171
Nov 14, 2025	65.98	66.37	63.97	64.24	63.85	-3.05%	3,551,487
Nov 13, 2025	66.04	66.45	65.39	66.26	65.86	0.05%	3,739,539
Nov 12, 2025	65.86	66.39	65.22	66.23	65.83	-0.23%	3,258,557
Nov 11, 2025	65.56	66.52	65.30	66.38	65.98	1.44%	3,175,619
Nov 10, 2025	64.71	65.61	64.05	65.44	65.04	1.02%	2,479,400
Nov 7, 2025	64.01	65.28	63.86	64.78	64.39	0.15%	3,601,388
Nov 6, 2025	65.08	66.00	63.45	64.68	64.29	-0.11%	3,468,858
Nov 5, 2025	63.72	65.00	62.45	64.75	64.36	2.53%	7,694,399
Nov 4, 2025	62.46	63.48	61.55	63.15	62.77	1.53%	5,557,685
Nov 3, 2025	62.14	62.44	61.08	62.20	61.82	-0.51%	4,051,339
Oct 31, 2025	61.52	62.61	61.18	62.52	62.14	0.21%	3,074,190
Oct 30, 2025	62.12	63.28	61.77	62.39	62.01	1.45%	5,024,588
Oct 29, 2025	61.18	62.89	59.51	61.50	61.13	-6.72%	15,316,350
Oct 28, 2025	66.29	66.84	65.72	65.93	65.53	-0.90%	3,886,140
Oct 27, 2025	67.84	68.00	66.36	66.53	66.13	-1.86%	4,025,633