Fidelity National Information Services, Inc. (FIS)
NYSE: FIS · Real-Time Price · USD
45.17
-1.74 (-3.71%)
At close: Apr 1, 2026, 4:00 PM EDT
45.17
0.00 (0.00%)
Pre-market: Apr 2, 2026, 8:30 AM EDT
FIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 46.92 | 47.02 | 44.56 | 45.17 | 45.17 | -3.71% | 7,527,647 |
| Mar 31, 2026 | 47.98 | 48.31 | 46.65 | 46.91 | 46.91 | -1.14% | 6,098,949 |
| Mar 30, 2026 | 46.87 | 47.95 | 46.87 | 47.45 | 47.45 | 1.19% | 4,732,776 |
| Mar 27, 2026 | 47.25 | 47.42 | 46.13 | 46.89 | 46.89 | -1.10% | 6,201,789 |
| Mar 26, 2026 | 47.43 | 48.36 | 46.70 | 47.41 | 47.41 | -0.40% | 10,981,751 |
| Mar 25, 2026 | 49.60 | 50.25 | 47.28 | 47.60 | 47.60 | -3.13% | 9,194,017 |
| Mar 24, 2026 | 49.20 | 49.70 | 48.45 | 49.14 | 49.14 | -1.27% | 4,498,665 |
| Mar 23, 2026 | 50.51 | 50.68 | 49.14 | 49.77 | 49.77 | -0.04% | 4,358,201 |
| Mar 20, 2026 | 48.88 | 49.94 | 48.67 | 49.79 | 49.79 | 1.08% | 8,569,623 |
| Mar 19, 2026 | 49.12 | 50.28 | 48.50 | 49.26 | 49.26 | 0.10% | 5,492,980 |
| Mar 18, 2026 | 49.80 | 50.12 | 48.91 | 49.21 | 49.21 | -2.03% | 5,491,687 |
| Mar 17, 2026 | 50.85 | 52.07 | 50.08 | 50.23 | 50.23 | -0.42% | 6,147,879 |
| Mar 16, 2026 | 49.74 | 50.59 | 49.56 | 50.44 | 50.44 | 1.49% | 4,822,918 |
| Mar 13, 2026 | 49.96 | 50.03 | 49.15 | 49.70 | 49.70 | 0.89% | 3,695,325 |
| Mar 12, 2026 | 49.67 | 51.25 | 49.17 | 49.26 | 49.26 | -1.79% | 5,615,837 |
| Mar 11, 2026 | 50.54 | 51.38 | 49.83 | 50.16 | 50.16 | -0.73% | 4,921,897 |
| Mar 10, 2026 | 51.47 | 51.47 | 49.10 | 50.53 | 50.53 | -2.11% | 5,199,220 |
| Mar 9, 2026 | 51.30 | 51.76 | 50.14 | 51.62 | 51.18 | 0.25% | 6,173,241 |
| Mar 6, 2026 | 50.10 | 51.82 | 49.26 | 51.49 | 51.05 | 1.80% | 7,311,299 |
| Mar 5, 2026 | 49.77 | 50.80 | 49.77 | 50.58 | 50.15 | 1.00% | 5,417,579 |
| Mar 4, 2026 | 50.04 | 50.87 | 49.55 | 50.08 | 49.65 | -0.38% | 6,781,007 |
| Mar 3, 2026 | 49.07 | 50.88 | 48.62 | 50.27 | 49.84 | 0.54% | 5,645,093 |
| Mar 2, 2026 | 49.81 | 50.90 | 49.64 | 50.00 | 49.57 | -1.88% | 5,532,110 |
| Feb 27, 2026 | 50.58 | 51.12 | 49.67 | 50.96 | 50.53 | -0.18% | 6,223,501 |
| Feb 26, 2026 | 49.37 | 51.13 | 49.24 | 51.05 | 50.61 | 4.04% | 5,318,800 |
| Feb 25, 2026 | 48.55 | 49.08 | 47.70 | 49.07 | 48.65 | 2.00% | 6,006,764 |
| Feb 24, 2026 | 48.30 | 49.23 | 46.87 | 48.11 | 47.70 | 1.37% | 6,665,361 |
| Feb 23, 2026 | 48.61 | 49.06 | 46.75 | 47.46 | 47.06 | -3.40% | 5,950,543 |
| Feb 20, 2026 | 48.91 | 49.63 | 48.50 | 49.13 | 48.71 | 0.27% | 3,354,594 |
| Feb 19, 2026 | 48.21 | 49.02 | 48.02 | 49.00 | 48.58 | 0.86% | 3,631,614 |
| Feb 18, 2026 | 47.78 | 48.68 | 47.55 | 48.58 | 48.17 | 2.23% | 5,479,594 |
| Feb 17, 2026 | 47.36 | 48.32 | 47.21 | 47.52 | 47.11 | 1.54% | 6,690,913 |
| Feb 13, 2026 | 47.12 | 47.23 | 46.38 | 46.80 | 46.40 | -0.32% | 5,328,657 |
| Feb 12, 2026 | 48.42 | 48.90 | 46.16 | 46.95 | 46.55 | -2.82% | 8,633,053 |
| Feb 11, 2026 | 50.50 | 50.50 | 48.29 | 48.31 | 47.90 | -4.43% | 5,151,137 |
| Feb 10, 2026 | 50.62 | 51.27 | 50.07 | 50.55 | 50.12 | -0.08% | 7,224,726 |
| Feb 9, 2026 | 51.19 | 51.58 | 50.22 | 50.59 | 50.16 | -2.58% | 7,095,994 |
| Feb 6, 2026 | 50.91 | 51.99 | 50.53 | 51.93 | 51.49 | 2.18% | 7,750,209 |
| Feb 5, 2026 | 51.91 | 52.73 | 50.48 | 50.82 | 50.39 | -1.45% | 5,462,624 |
| Feb 4, 2026 | 50.90 | 52.49 | 50.74 | 51.57 | 51.13 | 1.24% | 7,909,670 |
| Feb 3, 2026 | 55.54 | 55.54 | 50.85 | 50.94 | 50.51 | -9.17% | 7,935,895 |
| Feb 2, 2026 | 55.62 | 56.29 | 55.04 | 56.08 | 55.60 | 1.50% | 4,247,350 |
| Jan 30, 2026 | 55.17 | 55.33 | 54.40 | 55.25 | 54.78 | 0.09% | 5,853,569 |
| Jan 29, 2026 | 56.45 | 56.49 | 54.65 | 55.20 | 54.73 | -1.76% | 8,202,187 |
| Jan 28, 2026 | 57.94 | 58.37 | 56.02 | 56.19 | 55.71 | -3.22% | 4,833,333 |
| Jan 27, 2026 | 59.33 | 59.41 | 57.78 | 58.06 | 57.57 | -1.76% | 4,755,810 |
| Jan 26, 2026 | 60.71 | 60.81 | 58.75 | 59.10 | 58.60 | -2.31% | 5,228,185 |
| Jan 23, 2026 | 60.95 | 61.43 | 60.13 | 60.50 | 59.98 | -1.31% | 2,875,436 |
| Jan 22, 2026 | 60.60 | 61.54 | 60.37 | 61.30 | 60.78 | 1.19% | 3,760,007 |
| Jan 21, 2026 | 60.80 | 61.81 | 60.56 | 60.58 | 60.06 | 0.85% | 3,804,163 |