Fidelity National Information Services, Inc. (FIS)
NYSE: FIS · Real-Time Price · USD
66.84
-0.87 (-1.28%)
At close: Sep 12, 2025, 4:00 PM EDT
68.00
+1.16 (1.74%)
After-hours: Sep 12, 2025, 7:59 PM EDT
FIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 67.42 | 67.52 | 66.45 | 66.84 | 66.84 | -1.28% | 4,107,080 |
| Sep 11, 2025 | 66.52 | 67.74 | 65.82 | 67.71 | 67.71 | 2.02% | 6,465,922 |
| Sep 10, 2025 | 67.81 | 68.66 | 65.97 | 66.37 | 66.37 | -3.31% | 9,947,082 |
| Sep 9, 2025 | 68.83 | 70.27 | 68.48 | 68.64 | 68.23 | -0.46% | 5,646,298 |
| Sep 8, 2025 | 68.49 | 69.06 | 67.59 | 68.96 | 68.55 | 0.32% | 3,953,533 |
| Sep 5, 2025 | 68.92 | 69.89 | 68.26 | 68.74 | 68.33 | 0.04% | 3,308,825 |
| Sep 4, 2025 | 68.88 | 69.36 | 68.25 | 68.71 | 68.30 | 0.76% | 3,002,487 |
| Sep 3, 2025 | 67.91 | 68.47 | 67.60 | 68.19 | 67.78 | -0.18% | 2,607,964 |
| Sep 2, 2025 | 69.78 | 69.88 | 67.91 | 68.31 | 67.90 | -2.15% | 3,556,905 |
| Aug 29, 2025 | 69.95 | 70.38 | 69.39 | 69.81 | 69.39 | 0.09% | 4,449,818 |
| Aug 28, 2025 | 69.79 | 69.98 | 69.33 | 69.75 | 69.33 | - | 2,895,799 |
| Aug 27, 2025 | 69.95 | 70.78 | 69.74 | 69.75 | 69.33 | -0.36% | 3,637,171 |
| Aug 26, 2025 | 71.08 | 71.57 | 69.69 | 70.00 | 69.58 | -1.52% | 4,437,725 |
| Aug 25, 2025 | 71.67 | 71.67 | 70.63 | 71.08 | 70.65 | -0.95% | 2,389,924 |
| Aug 22, 2025 | 70.04 | 71.90 | 69.93 | 71.76 | 71.33 | 3.18% | 3,012,720 |
| Aug 21, 2025 | 69.54 | 69.82 | 68.81 | 69.55 | 69.13 | -0.30% | 3,826,984 |
| Aug 20, 2025 | 69.31 | 70.32 | 69.07 | 69.76 | 69.34 | 0.62% | 3,180,109 |
| Aug 19, 2025 | 69.72 | 70.15 | 69.18 | 69.33 | 68.92 | -0.57% | 3,623,840 |
| Aug 18, 2025 | 70.71 | 71.08 | 69.73 | 69.73 | 69.31 | -1.55% | 3,912,005 |
| Aug 15, 2025 | 71.54 | 71.99 | 70.71 | 70.83 | 70.41 | -1.05% | 3,952,946 |
| Aug 14, 2025 | 72.50 | 72.68 | 71.52 | 71.58 | 71.15 | -1.64% | 3,490,268 |
| Aug 13, 2025 | 71.31 | 72.91 | 70.98 | 72.77 | 72.33 | 1.41% | 5,230,124 |
| Aug 12, 2025 | 70.15 | 71.86 | 69.93 | 71.76 | 71.33 | 2.71% | 3,035,048 |
| Aug 11, 2025 | 71.25 | 71.87 | 69.18 | 69.87 | 69.45 | -1.81% | 3,363,014 |
| Aug 8, 2025 | 70.08 | 71.19 | 69.31 | 71.16 | 70.73 | 1.56% | 4,362,339 |
| Aug 7, 2025 | 70.16 | 71.94 | 69.83 | 70.07 | 69.65 | 0.24% | 5,346,204 |
| Aug 6, 2025 | 72.23 | 72.64 | 69.79 | 69.90 | 69.48 | -3.21% | 6,490,132 |
| Aug 5, 2025 | 74.80 | 76.49 | 70.86 | 72.22 | 71.79 | -8.54% | 11,722,385 |
| Aug 4, 2025 | 78.84 | 79.32 | 78.43 | 78.96 | 78.49 | 0.77% | 2,877,707 |
| Aug 1, 2025 | 79.35 | 79.45 | 77.86 | 78.36 | 77.89 | -1.32% | 2,786,830 |
| Jul 31, 2025 | 80.20 | 80.99 | 79.27 | 79.41 | 78.93 | -1.53% | 2,870,128 |
| Jul 30, 2025 | 81.66 | 82.07 | 80.50 | 80.64 | 80.16 | -1.20% | 1,873,223 |
| Jul 29, 2025 | 82.11 | 82.62 | 81.43 | 81.62 | 81.13 | -0.26% | 1,829,154 |
| Jul 28, 2025 | 81.41 | 82.17 | 81.08 | 81.83 | 81.34 | -0.13% | 1,540,448 |
| Jul 25, 2025 | 80.42 | 82.06 | 79.86 | 81.94 | 81.45 | 1.90% | 2,694,237 |
| Jul 24, 2025 | 81.42 | 81.76 | 80.38 | 80.41 | 79.93 | -1.43% | 2,276,501 |
| Jul 23, 2025 | 81.43 | 81.83 | 79.67 | 81.58 | 81.09 | -0.07% | 2,406,817 |
| Jul 22, 2025 | 80.21 | 81.70 | 80.08 | 81.64 | 81.15 | 1.95% | 1,645,882 |
| Jul 21, 2025 | 80.36 | 80.79 | 79.71 | 80.08 | 79.60 | -0.31% | 1,298,341 |
| Jul 18, 2025 | 81.05 | 81.15 | 80.06 | 80.33 | 79.85 | -0.51% | 2,382,449 |
| Jul 17, 2025 | 80.00 | 80.95 | 79.39 | 80.74 | 80.26 | 1.75% | 2,238,840 |
| Jul 16, 2025 | 79.03 | 79.42 | 78.40 | 79.35 | 78.88 | 0.83% | 2,504,218 |
| Jul 15, 2025 | 79.29 | 79.71 | 78.70 | 78.70 | 78.23 | -1.01% | 1,678,807 |
| Jul 14, 2025 | 79.05 | 80.24 | 78.70 | 79.50 | 79.02 | 1.08% | 2,148,364 |
| Jul 11, 2025 | 79.61 | 79.64 | 78.13 | 78.65 | 78.18 | -1.96% | 3,054,739 |
| Jul 10, 2025 | 79.87 | 80.98 | 79.66 | 80.22 | 79.74 | 0.25% | 2,700,188 |
| Jul 9, 2025 | 79.96 | 80.25 | 79.42 | 80.02 | 79.54 | 0.21% | 2,364,758 |
| Jul 8, 2025 | 80.66 | 81.14 | 79.80 | 79.85 | 79.37 | -1.22% | 2,323,792 |
| Jul 7, 2025 | 81.86 | 82.02 | 80.53 | 80.84 | 80.36 | -1.14% | 2,245,845 |
| Jul 3, 2025 | 81.35 | 81.98 | 81.30 | 81.77 | 81.28 | 0.62% | 1,293,048 |