Skip to main content
Fidelity National Information Services, Inc. (FIS)
NYSE: FIS · Real-Time Price · USD
79.97
+0.01 (0.01%)
At close: May 28, 2025, 4:00 PM
79.97
0.00 (0.00%)
After-hours: May 28, 2025, 4:38 PM EDT

FIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202580.0180.4679.8379.9779.970.01%2,609,690
May 27, 202578.1879.9878.0179.9679.962.22%2,605,914
May 23, 202577.8278.5677.2178.2278.22-0.15%1,696,779
May 22, 202578.8779.1477.5178.3478.34-1.05%2,642,865
May 21, 202579.9380.7079.1379.1779.17-1.77%2,827,474
May 20, 202580.6881.2680.0880.6080.60-0.47%2,990,187
May 19, 202579.2781.3179.1580.9880.981.40%3,139,130
May 16, 202578.7479.8878.5379.8679.861.46%4,884,639
May 15, 202577.9878.8077.8078.7178.710.85%4,284,630
May 14, 202577.6278.3976.9878.0578.050.48%4,415,021
May 13, 202578.9378.9877.3177.6877.68-1.52%3,655,648
May 12, 202579.1679.5677.9378.8878.880.69%3,471,387
May 9, 202578.3279.0277.9178.3478.340.54%3,409,720
May 8, 202575.9178.7075.6677.9277.923.19%4,855,811
May 7, 202576.2477.1074.7075.5175.51-0.50%5,011,969
May 6, 202577.0878.0075.1375.8975.89-3.10%7,402,153
May 5, 202578.7578.9878.0478.3278.32-0.68%4,406,590
May 2, 202578.8779.3578.3278.8678.861.48%3,190,996
May 1, 202578.1178.6077.5877.7177.71-1.48%2,587,798
Apr 30, 202578.4479.1377.1678.8878.880.32%3,533,026
Apr 29, 202578.0478.6977.6278.6378.630.83%3,425,614
Apr 28, 202579.7879.8476.9877.9877.98-1.61%4,057,029
Apr 25, 202579.2079.7378.5579.2679.26-0.76%4,098,022
Apr 24, 202579.0880.7978.4079.8779.870.58%5,489,463
Apr 23, 202580.2481.7078.8679.4179.410.37%5,263,967
Apr 22, 202577.0579.4076.5779.1279.123.60%5,444,275
Apr 21, 202575.9478.5075.5676.3776.372.40%10,388,398
Apr 17, 202570.2075.3269.8974.5874.588.65%8,057,037
Apr 16, 202570.2270.3368.0868.6468.64-2.05%4,109,748
Apr 15, 202572.0472.2669.9670.0870.08-1.79%3,529,205
Apr 14, 202572.1272.3971.1771.3671.36-1.37%3,683,549
Apr 11, 202569.6172.7068.7072.3572.354.09%3,490,186
Apr 10, 202571.8072.3168.2469.5169.51-4.00%3,477,866
Apr 9, 202567.2272.8266.7072.4172.416.27%5,587,742
Apr 8, 202570.5471.5367.2168.1468.14-0.82%4,899,944
Apr 7, 202568.8071.4767.1968.7068.70-1.72%6,075,482
Apr 4, 202573.2273.6669.7069.9069.90-6.19%8,786,241
Apr 3, 202574.2576.3773.9574.5174.51-1.62%4,952,698
Apr 2, 202574.1875.8973.8275.7475.741.57%2,733,154
Apr 1, 202574.6074.9373.8674.5774.57-0.15%2,762,424
Mar 31, 202573.6775.0173.1874.6874.681.40%3,004,128
Mar 28, 202575.0775.3873.2273.6573.65-1.89%2,280,405
Mar 27, 202574.5675.2474.2275.0775.070.66%2,412,326
Mar 26, 202574.8775.3474.1074.5874.580.55%2,014,772
Mar 25, 202574.4974.5673.9074.1774.17-0.16%2,919,916
Mar 24, 202573.7174.3373.5074.2974.291.28%2,459,295
Mar 21, 202574.1674.4473.1273.3573.35-1.42%6,912,826
Mar 20, 202573.8674.8973.7174.4174.410.11%3,472,572
Mar 19, 202573.0474.9272.6474.3374.331.42%4,613,349
Mar 18, 202572.6573.7872.0273.2973.291.43%5,841,215