Fidelity National Information Services, Inc. (FIS)
NYSE: FIS · Real-Time Price · USD
80.50
+0.33 (0.41%)
At close: Jun 23, 2025, 4:00 PM
81.00
+0.50 (0.62%)
After-hours: Jun 23, 2025, 7:18 PM EDT
FIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 80.01 | 80.86 | 79.45 | 80.50 | 80.50 | 0.41% | 3,209,411 |
| Jun 20, 2025 | 80.46 | 80.94 | 79.85 | 80.17 | 80.17 | -0.34% | 4,369,350 |
| Jun 18, 2025 | 80.50 | 81.73 | 80.27 | 80.44 | 80.44 | - | 3,023,854 |
| Jun 17, 2025 | 80.78 | 81.18 | 80.31 | 80.44 | 80.44 | -0.62% | 2,053,897 |
| Jun 16, 2025 | 79.91 | 80.99 | 79.69 | 80.94 | 80.94 | 2.00% | 2,575,979 |
| Jun 13, 2025 | 79.88 | 80.01 | 78.94 | 79.35 | 79.35 | -1.82% | 2,953,022 |
| Jun 12, 2025 | 80.76 | 81.04 | 80.03 | 80.82 | 80.82 | -0.30% | 2,502,249 |
| Jun 11, 2025 | 81.44 | 81.59 | 80.52 | 81.06 | 81.06 | -0.05% | 2,221,039 |
| Jun 10, 2025 | 81.77 | 81.97 | 80.71 | 81.10 | 81.10 | -0.72% | 2,520,349 |
| Jun 9, 2025 | 81.15 | 81.99 | 80.50 | 81.69 | 81.29 | 0.57% | 2,213,175 |
| Jun 6, 2025 | 81.33 | 81.71 | 80.91 | 81.23 | 80.83 | 0.86% | 2,450,858 |
| Jun 5, 2025 | 80.34 | 80.99 | 80.02 | 80.54 | 80.15 | 0.25% | 2,229,621 |
| Jun 4, 2025 | 80.33 | 81.06 | 80.13 | 80.34 | 79.95 | 0.25% | 2,457,739 |
| Jun 3, 2025 | 78.32 | 80.31 | 78.30 | 80.14 | 79.75 | 1.33% | 4,555,578 |
| Jun 2, 2025 | 78.72 | 79.49 | 77.92 | 79.09 | 78.70 | -0.65% | 3,950,664 |
| May 30, 2025 | 78.17 | 79.64 | 77.50 | 79.61 | 79.22 | 1.71% | 5,576,856 |
| May 29, 2025 | 79.97 | 79.97 | 77.60 | 78.27 | 77.89 | -2.13% | 3,602,324 |
| May 28, 2025 | 80.01 | 80.46 | 79.83 | 79.97 | 79.58 | 0.01% | 2,609,912 |
| May 27, 2025 | 78.18 | 79.98 | 78.01 | 79.96 | 79.57 | 2.22% | 2,605,914 |
| May 23, 2025 | 77.82 | 78.56 | 77.21 | 78.22 | 77.84 | -0.15% | 1,696,779 |
| May 22, 2025 | 78.87 | 79.14 | 77.51 | 78.34 | 77.96 | -1.05% | 2,642,865 |
| May 21, 2025 | 79.93 | 80.70 | 79.13 | 79.17 | 78.78 | -1.77% | 2,827,474 |
| May 20, 2025 | 80.68 | 81.26 | 80.08 | 80.60 | 80.20 | -0.47% | 2,990,187 |
| May 19, 2025 | 79.27 | 81.31 | 79.15 | 80.98 | 80.58 | 1.40% | 3,139,130 |
| May 16, 2025 | 78.74 | 79.88 | 78.53 | 79.86 | 79.47 | 1.46% | 4,884,639 |
| May 15, 2025 | 77.98 | 78.80 | 77.80 | 78.71 | 78.32 | 0.85% | 4,284,630 |
| May 14, 2025 | 77.62 | 78.39 | 76.98 | 78.05 | 77.67 | 0.48% | 4,415,021 |
| May 13, 2025 | 78.93 | 78.98 | 77.31 | 77.68 | 77.30 | -1.52% | 3,655,648 |
| May 12, 2025 | 79.16 | 79.56 | 77.93 | 78.88 | 78.49 | 0.69% | 3,471,387 |
| May 9, 2025 | 78.32 | 79.02 | 77.91 | 78.34 | 77.96 | 0.54% | 3,409,720 |
| May 8, 2025 | 75.91 | 78.70 | 75.66 | 77.92 | 77.54 | 3.19% | 4,855,811 |
| May 7, 2025 | 76.24 | 77.10 | 74.70 | 75.51 | 75.14 | -0.50% | 5,011,969 |
| May 6, 2025 | 77.08 | 78.00 | 75.13 | 75.89 | 75.52 | -3.10% | 7,402,153 |
| May 5, 2025 | 78.75 | 78.98 | 78.04 | 78.32 | 77.94 | -0.68% | 4,406,590 |
| May 2, 2025 | 78.87 | 79.35 | 78.32 | 78.86 | 78.47 | 1.48% | 3,190,996 |
| May 1, 2025 | 78.11 | 78.60 | 77.58 | 77.71 | 77.33 | -1.48% | 2,587,798 |
| Apr 30, 2025 | 78.44 | 79.13 | 77.16 | 78.88 | 78.49 | 0.32% | 3,533,026 |
| Apr 29, 2025 | 78.04 | 78.69 | 77.62 | 78.63 | 78.24 | 0.83% | 3,425,614 |
| Apr 28, 2025 | 79.78 | 79.84 | 76.98 | 77.98 | 77.60 | -1.61% | 4,057,029 |
| Apr 25, 2025 | 79.20 | 79.73 | 78.55 | 79.26 | 78.87 | -0.76% | 4,098,022 |
| Apr 24, 2025 | 79.08 | 80.79 | 78.40 | 79.87 | 79.48 | 0.58% | 5,489,463 |
| Apr 23, 2025 | 80.24 | 81.70 | 78.86 | 79.41 | 79.02 | 0.37% | 5,263,967 |
| Apr 22, 2025 | 77.05 | 79.40 | 76.57 | 79.12 | 78.73 | 3.60% | 5,444,275 |
| Apr 21, 2025 | 75.94 | 78.50 | 75.56 | 76.37 | 76.00 | 2.40% | 10,388,398 |
| Apr 17, 2025 | 70.20 | 75.32 | 69.89 | 74.58 | 74.21 | 8.65% | 8,057,037 |
| Apr 16, 2025 | 70.22 | 70.33 | 68.08 | 68.64 | 68.30 | -2.05% | 4,109,748 |
| Apr 15, 2025 | 72.04 | 72.26 | 69.96 | 70.08 | 69.74 | -1.79% | 3,529,205 |
| Apr 14, 2025 | 72.12 | 72.39 | 71.17 | 71.36 | 71.01 | -1.37% | 3,683,549 |
| Apr 11, 2025 | 69.61 | 72.70 | 68.70 | 72.35 | 72.00 | 4.09% | 3,490,186 |
| Apr 10, 2025 | 71.80 | 72.31 | 68.24 | 69.51 | 69.17 | -4.00% | 3,477,866 |