Fidelity National Information Services, Inc. (FIS)
NYSE: FIS · Real-Time Price · USD
79.23
-0.06 (-0.08%)
At close: Jan 24, 2025, 4:00 PM
79.34
+0.11 (0.14%)
Pre-market: Jan 27, 2025, 7:21 AM EST
FIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 24, 2025 | 78.99 | 79.79 | 78.99 | 79.23 | 79.23 | -0.08% | 1,978,724 |
| 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 |
| 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 |