FIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	47.78	48.68	47.55	48.58	48.58	2.23%	5,475,698
Feb 17, 2026	47.36	48.32	47.21	47.52	47.52	1.54%	6,678,840
Feb 13, 2026	47.12	47.23	46.38	46.80	46.80	-0.32%	5,305,090
Feb 12, 2026	48.42	48.90	46.16	46.95	46.95	-2.82%	8,559,186
Feb 11, 2026	50.50	50.50	48.29	48.31	48.31	-4.43%	5,091,628
Feb 10, 2026	50.62	51.27	50.07	50.55	50.55	-0.08%	7,149,871
Feb 9, 2026	51.19	51.58	50.22	50.59	50.59	-2.58%	7,077,832
Feb 6, 2026	50.91	51.99	50.53	51.93	51.93	2.18%	7,744,362
Feb 5, 2026	51.91	52.73	50.48	50.82	50.82	-1.45%	5,450,518
Feb 4, 2026	50.90	52.49	50.74	51.57	51.57	1.24%	7,903,627
Feb 3, 2026	55.54	55.54	50.85	50.94	50.94	-9.17%	7,903,418
Feb 2, 2026	55.62	56.29	55.04	56.08	56.08	1.50%	4,210,618
Jan 30, 2026	55.17	55.33	54.40	55.25	55.25	0.09%	5,837,310
Jan 29, 2026	56.45	56.49	54.65	55.20	55.20	-1.76%	8,181,481
Jan 28, 2026	57.94	58.37	56.02	56.19	56.19	-3.22%	4,828,186
Jan 27, 2026	59.33	59.41	57.78	58.06	58.06	-1.76%	4,753,102
Jan 26, 2026	60.71	60.81	58.75	59.10	59.10	-2.31%	5,221,965
Jan 23, 2026	60.95	61.43	60.13	60.50	60.50	-1.31%	2,874,658
Jan 22, 2026	60.60	61.54	60.37	61.30	61.30	1.19%	3,758,840
Jan 21, 2026	60.80	61.81	60.56	60.58	60.58	0.85%	3,800,884
Jan 20, 2026	62.18	62.91	59.95	60.07	60.07	-5.18%	5,098,772
Jan 16, 2026	63.46	63.70	62.48	63.35	63.35	-0.16%	2,413,634
Jan 15, 2026	64.11	64.11	62.70	63.45	63.45	-0.83%	3,395,861
Jan 14, 2026	64.06	64.54	63.48	63.98	63.98	-0.39%	2,607,273
Jan 13, 2026	65.99	66.73	63.85	64.23	64.23	-3.03%	3,400,423
Jan 12, 2026	64.67	66.64	63.80	66.24	66.24	-0.90%	4,212,914
Jan 9, 2026	67.84	68.22	66.40	66.84	66.84	-1.04%	3,014,946
Jan 8, 2026	66.36	68.37	66.36	67.54	67.54	1.21%	2,422,269
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