Fidelity National Information Services, Inc. (FIS)
NYSE: FIS · Real-Time Price · USD
71.27
+0.88 (1.25%)
Mar 7, 2025, 4:00 PM EST - Market closed
FIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 70.26 | 72.02 | 70.14 | 71.27 | 71.27 | 1.25% | 4,576,523 |
| Mar 6, 2025 | 69.04 | 70.60 | 68.73 | 70.39 | 70.39 | 1.05% | 2,566,992 |
| Mar 5, 2025 | 69.91 | 70.23 | 68.80 | 69.66 | 69.66 | -0.33% | 2,973,942 |
| Mar 4, 2025 | 71.38 | 72.20 | 69.76 | 69.89 | 69.89 | -3.20% | 3,809,952 |
| Mar 3, 2025 | 71.41 | 72.46 | 70.92 | 72.20 | 72.20 | 1.52% | 3,571,171 |
| Feb 28, 2025 | 69.39 | 71.22 | 69.39 | 71.12 | 71.12 | 2.70% | 5,425,752 |
| Feb 27, 2025 | 69.06 | 69.92 | 68.95 | 69.25 | 69.25 | 0.49% | 3,111,519 |
| Feb 26, 2025 | 69.50 | 70.00 | 68.67 | 68.91 | 68.91 | -0.58% | 2,572,895 |
| Feb 25, 2025 | 69.93 | 70.76 | 68.85 | 69.31 | 69.31 | -0.09% | 3,223,169 |
| Feb 24, 2025 | 69.67 | 69.99 | 68.90 | 69.37 | 69.37 | -0.69% | 3,276,434 |
| Feb 21, 2025 | 69.92 | 70.71 | 69.40 | 69.85 | 69.85 | - | 5,688,720 |
| Feb 20, 2025 | 69.65 | 70.20 | 69.11 | 69.85 | 69.85 | 0.62% | 3,774,977 |
| Feb 19, 2025 | 69.59 | 69.74 | 68.65 | 69.42 | 69.42 | -0.36% | 4,038,230 |
| Feb 18, 2025 | 69.10 | 70.35 | 69.01 | 69.67 | 69.67 | 1.00% | 4,555,112 |
| Feb 14, 2025 | 70.50 | 70.90 | 68.68 | 68.98 | 68.98 | -2.20% | 6,282,336 |
| Feb 13, 2025 | 72.57 | 72.88 | 70.23 | 70.53 | 70.53 | -2.82% | 6,079,418 |
| Feb 12, 2025 | 71.71 | 73.66 | 71.71 | 72.58 | 72.58 | -0.79% | 10,135,653 |
| Feb 11, 2025 | 72.00 | 75.18 | 67.55 | 73.16 | 73.16 | -11.49% | 19,368,867 |
| Feb 10, 2025 | 83.58 | 83.71 | 82.48 | 82.66 | 82.66 | -0.91% | 3,450,800 |
| Feb 7, 2025 | 83.11 | 83.97 | 82.94 | 83.42 | 83.42 | 0.68% | 2,421,005 |
| Feb 6, 2025 | 82.65 | 82.86 | 81.97 | 82.86 | 82.86 | 0.75% | 2,219,521 |
| Feb 5, 2025 | 82.08 | 82.39 | 81.73 | 82.24 | 82.24 | 0.87% | 2,265,161 |
| Feb 4, 2025 | 81.85 | 82.11 | 80.88 | 81.53 | 81.53 | -0.43% | 1,766,476 |
| Feb 3, 2025 | 80.18 | 82.05 | 80.02 | 81.88 | 81.88 | 0.50% | 2,385,425 |
| Jan 31, 2025 | 82.29 | 82.38 | 81.27 | 81.47 | 81.47 | -0.74% | 2,406,810 |
| Jan 30, 2025 | 81.30 | 82.45 | 81.20 | 82.08 | 82.08 | 1.79% | 1,897,644 |
| Jan 29, 2025 | 80.40 | 81.37 | 80.15 | 80.64 | 80.64 | 0.35% | 1,572,145 |
| Jan 28, 2025 | 80.55 | 81.39 | 80.16 | 80.36 | 80.36 | -0.92% | 2,165,821 |
| Jan 27, 2025 | 79.65 | 81.23 | 79.21 | 81.11 | 81.11 | 2.37% | 1,942,824 |
| Jan 24, 2025 | 78.99 | 79.79 | 78.99 | 79.23 | 79.23 | -0.08% | 2,001,324 |
| Jan 23, 2025 | 78.98 | 79.33 | 78.30 | 79.29 | 79.29 | 0.98% | 2,125,746 |
| Jan 22, 2025 | 78.86 | 79.00 | 78.30 | 78.52 | 78.52 | -0.49% | 1,880,524 |
| Jan 21, 2025 | 79.07 | 79.61 | 78.75 | 78.91 | 78.91 | 0.17% | 2,414,861 |
| Jan 17, 2025 | 78.91 | 79.46 | 78.42 | 78.78 | 78.78 | 0.09% | 3,150,125 |
| Jan 16, 2025 | 78.00 | 78.76 | 77.64 | 78.71 | 78.71 | 0.86% | 1,694,683 |
| Jan 15, 2025 | 79.97 | 80.00 | 77.92 | 78.04 | 78.04 | -0.40% | 2,295,924 |
| Jan 14, 2025 | 78.56 | 78.95 | 77.79 | 78.35 | 78.35 | -0.36% | 2,050,190 |
| Jan 13, 2025 | 76.97 | 78.68 | 76.82 | 78.63 | 78.63 | 1.94% | 3,154,819 |
| Jan 10, 2025 | 78.51 | 78.78 | 76.92 | 77.13 | 77.13 | -2.80% | 2,431,875 |
| Jan 8, 2025 | 79.25 | 79.50 | 78.55 | 79.35 | 79.35 | 0.24% | 3,005,437 |
| Jan 7, 2025 | 79.14 | 80.05 | 78.72 | 79.16 | 79.16 | 0.15% | 3,494,439 |
| Jan 6, 2025 | 80.26 | 80.33 | 78.84 | 79.04 | 79.04 | -1.52% | 2,554,138 |
| Jan 3, 2025 | 80.20 | 80.66 | 79.74 | 80.26 | 80.26 | 0.21% | 1,630,313 |
| Jan 2, 2025 | 81.13 | 81.13 | 79.70 | 80.09 | 80.09 | -0.84% | 1,660,280 |
| Dec 31, 2024 | 80.89 | 81.23 | 80.36 | 80.77 | 80.77 | 0.22% | 1,975,945 |
| Dec 30, 2024 | 81.00 | 81.09 | 80.14 | 80.59 | 80.59 | -1.24% | 1,545,929 |
| Dec 27, 2024 | 81.81 | 82.57 | 81.39 | 81.60 | 81.60 | -0.80% | 1,551,928 |
| Dec 26, 2024 | 81.85 | 82.49 | 81.62 | 82.26 | 82.26 | -0.10% | 1,655,471 |
| Dec 24, 2024 | 81.37 | 82.36 | 81.10 | 82.34 | 82.34 | 1.15% | 883,616 |
| Dec 23, 2024 | 80.98 | 81.52 | 80.59 | 81.40 | 81.40 | -0.07% | 2,201,860 |