FIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 20, 2026	62.18	62.91	59.95	60.07	59.56	-5.18%	5,110,788
Jan 16, 2026	63.46	63.70	62.48	63.35	62.81	-0.16%	2,435,818
Jan 15, 2026	64.11	64.11	62.70	63.45	62.91	-0.83%	3,397,577
Jan 14, 2026	64.06	64.54	63.48	63.98	63.43	-0.39%	2,608,573
Jan 13, 2026	65.99	66.73	63.85	64.23	63.68	-3.03%	3,401,713
Jan 12, 2026	64.67	66.64	63.80	66.24	65.68	-0.90%	4,213,143
Jan 9, 2026	67.84	68.22	66.40	66.84	66.27	-1.04%	3,015,349
Jan 8, 2026	66.36	68.37	66.36	67.54	66.96	1.21%	2,422,602
Jan 7, 2026	67.25	67.32	66.55	66.73	66.16	-0.48%	1,970,071
Jan 6, 2026	65.65	67.30	65.49	67.05	66.48	1.02%	2,044,040
Jan 5, 2026	65.11	67.45	65.09	66.37	65.80	1.14%	3,031,709
Jan 2, 2026	66.50	66.59	65.42	65.62	65.06	-1.26%	1,817,183
Dec 31, 2025	67.02	67.17	66.41	66.46	65.89	-1.06%	1,718,922
Dec 30, 2025	67.28	67.62	67.00	67.17	66.60	-0.42%	1,477,042