Fidelity National Information Services, Inc. (FIS)
NYSE: FIS · Real-Time Price · USD
66.71
+0.26 (0.39%)
At close: Oct 3, 2025, 4:00 PM EDT
67.22
+0.51 (0.76%)
After-hours: Oct 3, 2025, 7:54 PM EDT
FIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 66.42 | 67.46 | 66.18 | 66.71 | 66.71 | 0.39% | 2,715,919 |
| Oct 2, 2025 | 66.33 | 67.25 | 66.12 | 66.45 | 66.45 | -0.09% | 4,130,360 |
| Oct 1, 2025 | 65.87 | 66.54 | 65.37 | 66.51 | 66.51 | 0.86% | 3,969,927 |
| Sep 30, 2025 | 66.69 | 67.13 | 65.33 | 65.94 | 65.94 | 0.24% | 4,396,551 |
| Sep 29, 2025 | 64.48 | 66.00 | 64.11 | 65.78 | 65.78 | 2.40% | 4,817,989 |
| Sep 26, 2025 | 63.89 | 64.34 | 63.66 | 64.24 | 64.24 | 0.71% | 4,640,514 |
| Sep 25, 2025 | 64.12 | 65.00 | 63.65 | 63.79 | 63.79 | -0.53% | 4,264,887 |
| Sep 24, 2025 | 63.21 | 64.30 | 63.00 | 64.13 | 64.13 | 1.20% | 4,875,264 |
| Sep 23, 2025 | 64.58 | 64.65 | 63.20 | 63.37 | 63.37 | -1.98% | 4,738,102 |
| Sep 22, 2025 | 64.90 | 65.08 | 64.26 | 64.65 | 64.65 | -0.71% | 5,800,005 |
| Sep 19, 2025 | 66.60 | 66.96 | 65.03 | 65.11 | 65.11 | -1.71% | 6,951,562 |
| Sep 18, 2025 | 67.25 | 67.32 | 66.06 | 66.24 | 66.24 | -1.36% | 3,720,902 |
| Sep 17, 2025 | 66.54 | 68.15 | 66.32 | 67.15 | 67.15 | 1.07% | 4,000,830 |
| Sep 16, 2025 | 66.73 | 66.95 | 65.66 | 66.44 | 66.44 | -0.73% | 2,989,661 |
| Sep 15, 2025 | 67.27 | 67.43 | 66.52 | 66.93 | 66.93 | 0.13% | 5,085,132 |
| Sep 12, 2025 | 67.42 | 67.52 | 66.45 | 66.84 | 66.84 | -1.28% | 4,107,080 |
| Sep 11, 2025 | 66.52 | 67.74 | 65.82 | 67.71 | 67.71 | 2.02% | 6,465,922 |
| Sep 10, 2025 | 67.81 | 68.66 | 65.97 | 66.37 | 66.37 | -3.31% | 9,947,082 |
| Sep 9, 2025 | 68.83 | 70.27 | 68.48 | 68.64 | 68.23 | -0.46% | 5,646,298 |
| Sep 8, 2025 | 68.49 | 69.06 | 67.59 | 68.96 | 68.55 | 0.32% | 3,953,533 |
| Sep 5, 2025 | 68.92 | 69.89 | 68.26 | 68.74 | 68.33 | 0.04% | 3,308,825 |
| Sep 4, 2025 | 68.88 | 69.36 | 68.25 | 68.71 | 68.30 | 0.76% | 3,002,487 |
| Sep 3, 2025 | 67.91 | 68.47 | 67.60 | 68.19 | 67.78 | -0.18% | 2,607,964 |
| Sep 2, 2025 | 69.78 | 69.88 | 67.91 | 68.31 | 67.90 | -2.15% | 3,556,905 |
| Aug 29, 2025 | 69.95 | 70.38 | 69.39 | 69.81 | 69.39 | 0.09% | 4,449,818 |
| Aug 28, 2025 | 69.79 | 69.98 | 69.33 | 69.75 | 69.33 | - | 2,895,799 |
| Aug 27, 2025 | 69.95 | 70.78 | 69.74 | 69.75 | 69.33 | -0.36% | 3,637,171 |
| Aug 26, 2025 | 71.08 | 71.57 | 69.69 | 70.00 | 69.58 | -1.52% | 4,437,725 |
| Aug 25, 2025 | 71.67 | 71.67 | 70.63 | 71.08 | 70.65 | -0.95% | 2,389,924 |
| Aug 22, 2025 | 70.04 | 71.90 | 69.93 | 71.76 | 71.33 | 3.18% | 3,012,720 |
| Aug 21, 2025 | 69.54 | 69.82 | 68.81 | 69.55 | 69.13 | -0.30% | 3,826,984 |
| Aug 20, 2025 | 69.31 | 70.32 | 69.07 | 69.76 | 69.34 | 0.62% | 3,180,109 |
| Aug 19, 2025 | 69.72 | 70.15 | 69.18 | 69.33 | 68.92 | -0.57% | 3,623,840 |
| Aug 18, 2025 | 70.71 | 71.08 | 69.73 | 69.73 | 69.31 | -1.55% | 3,912,005 |
| Aug 15, 2025 | 71.54 | 71.99 | 70.71 | 70.83 | 70.41 | -1.05% | 3,952,946 |
| Aug 14, 2025 | 72.50 | 72.68 | 71.52 | 71.58 | 71.15 | -1.64% | 3,490,268 |
| Aug 13, 2025 | 71.31 | 72.91 | 70.98 | 72.77 | 72.33 | 1.41% | 5,230,124 |
| Aug 12, 2025 | 70.15 | 71.86 | 69.93 | 71.76 | 71.33 | 2.71% | 3,035,048 |
| Aug 11, 2025 | 71.25 | 71.87 | 69.18 | 69.87 | 69.45 | -1.81% | 3,363,014 |
| Aug 8, 2025 | 70.08 | 71.19 | 69.31 | 71.16 | 70.73 | 1.56% | 4,362,339 |
| Aug 7, 2025 | 70.16 | 71.94 | 69.83 | 70.07 | 69.65 | 0.24% | 5,346,204 |
| Aug 6, 2025 | 72.23 | 72.64 | 69.79 | 69.90 | 69.48 | -3.21% | 6,490,132 |
| Aug 5, 2025 | 74.80 | 76.49 | 70.86 | 72.22 | 71.79 | -8.54% | 11,722,385 |
| Aug 4, 2025 | 78.84 | 79.32 | 78.43 | 78.96 | 78.49 | 0.77% | 2,877,707 |
| Aug 1, 2025 | 79.35 | 79.45 | 77.86 | 78.36 | 77.89 | -1.32% | 2,786,830 |
| Jul 31, 2025 | 80.20 | 80.99 | 79.27 | 79.41 | 78.93 | -1.53% | 2,870,128 |
| Jul 30, 2025 | 81.66 | 82.07 | 80.50 | 80.64 | 80.16 | -1.20% | 1,873,223 |
| Jul 29, 2025 | 82.11 | 82.62 | 81.43 | 81.62 | 81.13 | -0.26% | 1,829,154 |
| Jul 28, 2025 | 81.41 | 82.17 | 81.08 | 81.83 | 81.34 | -0.13% | 1,540,448 |
| Jul 25, 2025 | 80.42 | 82.06 | 79.86 | 81.94 | 81.45 | 1.90% | 2,694,237 |