FIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	79.84	81.67	79.59	81.46	81.46	1.65%	8,122,557
Dec 19, 2024	80.97	81.47	80.11	80.14	80.14	-0.25%	2,706,574
Dec 18, 2024	83.20	83.35	80.30	80.34	80.34	-3.40%	3,218,401
Dec 17, 2024	82.72	83.54	82.32	83.17	83.17	0.14%	3,532,352
Dec 16, 2024	84.24	84.78	83.03	83.05	83.05	-1.25%	3,202,968
Dec 13, 2024	84.91	85.44	83.95	84.10	84.10	-0.95%	2,331,107
Dec 12, 2024	85.60	85.85	84.85	84.91	84.91	-0.43%	2,113,824
Dec 11, 2024	84.91	85.29	84.00	85.28	85.28	0.53%	2,348,238
Dec 10, 2024	83.67	85.30	83.22	84.83	84.83	1.25%	3,196,331
Dec 9, 2024	84.94	85.16	83.68	83.78	83.78	-1.83%	3,035,643
Dec 6, 2024	85.86	85.86	84.07	85.34	84.98	-0.18%	4,354,322
Dec 5, 2024	85.23	85.66	84.85	85.49	85.12	0.28%	4,084,873
Dec 4, 2024	85.45	85.77	83.45	85.25	84.89	0.01%	5,089,027
Dec 3, 2024	85.24	85.58	84.80	85.24	84.88	0.13%	4,191,566
Dec 2, 2024	85.52	85.64	84.12	85.13	84.77	-0.20%	2,536,020
Nov 29, 2024	85.57	86.03	84.91	85.30	84.94	-0.29%	1,126,820
Nov 27, 2024	85.19	85.85	85.07	85.55	85.18	0.72%	2,550,232
Nov 26, 2024	84.64	85.14	83.95	84.94	84.58	0.63%	2,646,171
Nov 25, 2024	85.95	86.00	84.10	84.41	84.05	-1.94%	6,316,119
Nov 22, 2024	85.88	86.37	85.39	86.08	85.71	0.68%	3,817,314
Nov 21, 2024	86.54	86.71	84.53	85.50	85.13	-0.47%	4,287,069
Nov 20, 2024	85.50	86.10	85.19	85.90	85.53	-0.21%	4,447,620
Nov 19, 2024	87.73	87.79	85.56	86.08	85.71	-2.65%	3,057,095
Nov 18, 2024	87.63	88.55	87.63	88.42	88.04	0.68%	2,755,520
Nov 15, 2024	87.97	88.63	86.97	87.82	87.44	-0.72%	2,655,968
Nov 14, 2024	88.60	89.57	88.38	88.46	88.08	-0.47%	3,183,101
Nov 13, 2024	87.98	88.92	87.63	88.88	88.50	1.44%	3,507,537
Nov 12, 2024	88.75	89.26	87.50	87.62	87.25	-1.24%	2,932,238
Nov 11, 2024	88.30	89.44	87.92	88.72	88.34	0.74%	3,854,876
Nov 8, 2024	87.26	88.99	86.93	88.07	87.69	1.60%	3,113,264
Nov 7, 2024	85.95	86.75	85.39	86.68	86.31	0.28%	4,177,509
Nov 6, 2024	88.00	88.22	84.40	86.44	86.07	-0.15%	8,002,306
Nov 5, 2024	89.91	90.16	86.20	86.57	86.20	-3.49%	6,019,976
Nov 4, 2024	88.00	91.98	87.68	89.70	89.32	0.67%	6,372,472
Nov 1, 2024	89.45	89.97	88.28	89.10	88.72	-0.70%	4,665,945
Oct 31, 2024	90.51	91.54	89.70	89.73	89.35	-1.09%	3,862,711
Oct 30, 2024	90.08	91.44	89.48	90.72	90.33	0.79%	2,867,166
Oct 29, 2024	90.75	90.89	89.45	90.01	89.63	-0.95%	2,657,170
Oct 28, 2024	90.34	91.28	90.01	90.87	90.48	1.28%	2,038,568
Oct 25, 2024	90.61	91.22	89.58	89.72	89.34	-0.68%	1,616,119
Oct 24, 2024	90.18	90.58	89.37	90.33	89.94	0.48%	2,191,009
Oct 23, 2024	89.48	90.09	89.29	89.90	89.52	0.44%	2,678,730
Oct 22, 2024	90.21	90.59	89.27	89.51	89.13	-1.27%	2,590,697
Oct 21, 2024	90.71	91.05	90.13	90.66	90.27	-0.32%	2,687,750
Oct 18, 2024	90.12	91.14	89.20	90.95	90.56	1.15%	2,350,186
Oct 17, 2024	90.00	90.29	89.46	89.92	89.54	0.14%	2,042,055
Oct 16, 2024	89.00	89.84	88.99	89.79	89.41	0.83%	2,083,434
Oct 15, 2024	88.25	89.32	87.74	89.05	88.67	1.44%	3,310,781
Oct 14, 2024	87.00	87.96	86.78	87.79	87.41	1.20%	1,828,823
Oct 11, 2024	86.83	87.90	86.57	86.75	86.38	0.30%	2,617,777
Oct 10, 2024	86.08	86.66	85.85	86.49	86.12	0.14%	2,515,332
Oct 9, 2024	86.22	86.67	85.88	86.37	86.00	0.54%	2,436,287
Oct 8, 2024	84.62	86.16	84.16	85.91	85.54	1.91%	3,786,500
Oct 7, 2024	84.60	84.78	84.12	84.30	83.94	-0.39%	2,556,617
Oct 4, 2024	84.16	84.78	83.90	84.63	84.27	1.10%	2,108,605
Oct 3, 2024	83.26	83.78	82.77	83.71	83.35	0.30%	2,219,020
Oct 2, 2024	83.34	83.75	82.88	83.46	83.10	-0.25%	2,235,639
Oct 1, 2024	83.75	84.19	82.83	83.67	83.31	-0.10%	2,695,456
Sep 30, 2024	83.16	83.83	82.66	83.75	83.39	0.75%	2,386,587
Sep 27, 2024	83.26	84.07	82.94	83.13	82.77	0.23%	2,075,786
Sep 26, 2024	82.93	83.47	82.56	82.94	82.59	0.77%	3,170,537
Sep 25, 2024	83.76	84.11	81.82	82.31	81.96	-2.05%	3,386,014
Sep 24, 2024	84.12	84.61	83.57	84.03	83.67	-0.43%	3,728,914
Sep 23, 2024	84.36	84.64	83.62	84.39	84.03	0.39%	2,172,340
Sep 20, 2024	83.49	84.10	83.32	84.06	83.70	-0.41%	6,188,718
Sep 19, 2024	85.07	85.14	83.66	84.41	84.05	-0.02%	3,149,994
Sep 18, 2024	84.88	85.18	84.08	84.43	84.07	-0.72%	2,688,055
Sep 17, 2024	84.74	85.63	84.57	85.04	84.68	0.01%	1,866,257
Sep 16, 2024	84.55	85.26	83.61	85.03	84.67	1.06%	3,049,157
Sep 13, 2024	84.41	84.77	84.12	84.14	83.78	-0.13%	2,639,896
Sep 12, 2024	83.54	84.40	83.18	84.25	83.89	0.86%	2,417,572
Sep 11, 2024	82.94	83.61	81.63	83.53	83.17	0.13%	3,340,925
Sep 10, 2024	82.24	83.47	81.05	83.42	83.06	1.25%	2,980,596
Sep 9, 2024	81.86	82.96	81.29	82.39	81.69	1.27%	3,340,410
Sep 6, 2024	82.27	83.11	81.08	81.36	80.66	-1.35%	2,725,138
Sep 5, 2024	82.81	82.92	81.65	82.47	81.76	0.08%	2,317,815
Sep 4, 2024	82.70	83.29	82.13	82.40	81.70	-0.28%	2,014,827
Sep 3, 2024	82.00	83.14	81.99	82.63	81.92	0.22%	2,993,698
Aug 30, 2024	81.56	82.48	81.20	82.45	81.74	1.38%	4,283,902
Aug 29, 2024	81.26	81.83	80.48	81.33	80.63	0.11%	1,814,006
Aug 28, 2024	81.28	81.80	80.84	81.24	80.55	-0.36%	1,694,013
Aug 27, 2024	80.17	81.90	80.00	81.53	80.83	1.43%	3,126,788
Aug 26, 2024	79.67	81.00	79.41	80.38	79.69	1.40%	2,116,822
Aug 23, 2024	79.10	79.44	78.50	79.27	78.59	0.72%	2,002,607
Aug 22, 2024	79.22	79.45	78.55	78.70	78.03	-0.64%	1,791,274
Aug 21, 2024	78.68	79.32	78.14	79.21	78.53	0.88%	1,890,590
Aug 20, 2024	79.41	79.42	78.36	78.52	77.85	-0.81%	1,738,664
Aug 19, 2024	79.87	80.20	78.94	79.16	78.48	0.20%	1,922,351
Aug 16, 2024	78.48	79.07	78.17	79.00	78.32	0.66%	2,167,762
Aug 15, 2024	78.51	79.25	78.00	78.48	77.81	0.50%	3,125,283
Aug 14, 2024	78.34	78.44	77.68	78.09	77.42	-0.22%	3,007,724
Aug 13, 2024	76.59	78.37	76.54	78.26	77.59	2.80%	4,334,914
Aug 12, 2024	77.52	77.79	75.82	76.13	75.48	-1.88%	2,815,581
Aug 9, 2024	76.34	77.71	75.47	77.59	76.93	1.52%	2,576,083
Aug 8, 2024	76.94	77.61	75.95	76.43	75.78	-0.03%	3,194,042
Aug 7, 2024	77.77	77.97	76.20	76.45	75.80	-0.12%	5,885,263
Aug 6, 2024	74.95	77.69	72.68	76.54	75.89	5.14%	5,743,969
Aug 5, 2024	72.86	74.13	72.01	72.80	72.18	-2.10%	5,640,494
Aug 2, 2024	74.46	74.60	73.33	74.36	73.72	-0.97%	2,291,368
Aug 1, 2024	77.13	77.34	74.61	75.09	74.45	-2.26%	2,193,139