Fidelity National Information Services, Inc. (FIS)
NYSE: FIS · Real-Time Price · USD
78.32
-0.54 (-0.68%)
At close: May 5, 2025, 4:00 PM
77.90
-0.42 (-0.54%)
Pre-market: May 6, 2025, 4:12 AM EDT
FIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 78.75 | 78.98 | 78.04 | 78.32 | 78.32 | -0.68% | 4,406,590 |
| May 2, 2025 | 78.87 | 79.35 | 78.32 | 78.86 | 78.86 | 1.48% | 3,190,996 |
| May 1, 2025 | 78.11 | 78.60 | 77.58 | 77.71 | 77.71 | -1.48% | 2,587,798 |
| Apr 30, 2025 | 78.44 | 79.13 | 77.16 | 78.88 | 78.88 | 0.32% | 3,533,026 |
| Apr 29, 2025 | 78.04 | 78.69 | 77.62 | 78.63 | 78.63 | 0.83% | 3,425,614 |
| Apr 28, 2025 | 79.78 | 79.84 | 76.98 | 77.98 | 77.98 | -1.61% | 4,057,029 |
| Apr 25, 2025 | 79.20 | 79.73 | 78.55 | 79.26 | 79.26 | -0.76% | 4,098,022 |
| Apr 24, 2025 | 79.08 | 80.79 | 78.40 | 79.87 | 79.87 | 0.58% | 5,489,463 |
| Apr 23, 2025 | 80.24 | 81.70 | 78.86 | 79.41 | 79.41 | 0.37% | 5,263,967 |
| Apr 22, 2025 | 77.05 | 79.40 | 76.57 | 79.12 | 79.12 | 3.60% | 5,444,275 |
| Apr 21, 2025 | 75.94 | 78.50 | 75.56 | 76.37 | 76.37 | 2.40% | 10,388,398 |
| Apr 17, 2025 | 70.20 | 75.32 | 69.89 | 74.58 | 74.58 | 8.65% | 8,057,037 |
| Apr 16, 2025 | 70.22 | 70.33 | 68.08 | 68.64 | 68.64 | -2.05% | 4,109,748 |
| Apr 15, 2025 | 72.04 | 72.26 | 69.96 | 70.08 | 70.08 | -1.79% | 3,529,205 |
| Apr 14, 2025 | 72.12 | 72.39 | 71.17 | 71.36 | 71.36 | -1.37% | 3,683,549 |
| Apr 11, 2025 | 69.61 | 72.70 | 68.70 | 72.35 | 72.35 | 4.09% | 3,490,186 |
| Apr 10, 2025 | 71.80 | 72.31 | 68.24 | 69.51 | 69.51 | -4.00% | 3,477,866 |
| Apr 9, 2025 | 67.22 | 72.82 | 66.70 | 72.41 | 72.41 | 6.27% | 5,587,742 |
| Apr 8, 2025 | 70.54 | 71.53 | 67.21 | 68.14 | 68.14 | -0.82% | 4,899,944 |
| Apr 7, 2025 | 68.80 | 71.47 | 67.19 | 68.70 | 68.70 | -1.72% | 6,075,482 |
| Apr 4, 2025 | 73.22 | 73.66 | 69.70 | 69.90 | 69.90 | -6.19% | 8,786,241 |
| Apr 3, 2025 | 74.25 | 76.37 | 73.95 | 74.51 | 74.51 | -1.62% | 4,952,698 |
| Apr 2, 2025 | 74.18 | 75.89 | 73.82 | 75.74 | 75.74 | 1.57% | 2,733,154 |
| Apr 1, 2025 | 74.60 | 74.93 | 73.86 | 74.57 | 74.57 | -0.15% | 2,762,424 |
| Mar 31, 2025 | 73.67 | 75.01 | 73.18 | 74.68 | 74.68 | 1.40% | 3,004,128 |
| Mar 28, 2025 | 75.07 | 75.38 | 73.22 | 73.65 | 73.65 | -1.89% | 2,280,405 |
| Mar 27, 2025 | 74.56 | 75.24 | 74.22 | 75.07 | 75.07 | 0.66% | 2,412,326 |
| Mar 26, 2025 | 74.87 | 75.34 | 74.10 | 74.58 | 74.58 | 0.55% | 2,014,772 |
| Mar 25, 2025 | 74.49 | 74.56 | 73.90 | 74.17 | 74.17 | -0.16% | 2,919,916 |
| Mar 24, 2025 | 73.71 | 74.33 | 73.50 | 74.29 | 74.29 | 1.28% | 2,459,295 |
| Mar 21, 2025 | 74.16 | 74.44 | 73.12 | 73.35 | 73.35 | -1.42% | 6,912,826 |
| Mar 20, 2025 | 73.86 | 74.89 | 73.71 | 74.41 | 74.41 | 0.11% | 3,472,572 |
| Mar 19, 2025 | 73.04 | 74.92 | 72.64 | 74.33 | 74.33 | 1.42% | 4,613,349 |
| Mar 18, 2025 | 72.65 | 73.78 | 72.02 | 73.29 | 73.29 | 1.43% | 5,841,215 |
| Mar 17, 2025 | 70.67 | 72.91 | 70.24 | 72.26 | 72.26 | 1.93% | 3,420,632 |
| Mar 14, 2025 | 69.81 | 71.30 | 69.42 | 70.89 | 70.89 | 1.63% | 3,723,494 |
| Mar 13, 2025 | 68.52 | 71.02 | 68.11 | 69.75 | 69.75 | 2.39% | 5,225,973 |
| Mar 12, 2025 | 68.19 | 68.41 | 66.51 | 68.12 | 68.12 | - | 3,301,023 |
| Mar 11, 2025 | 70.80 | 71.08 | 68.08 | 68.12 | 68.12 | -4.42% | 4,395,250 |
| Mar 10, 2025 | 70.60 | 72.68 | 70.44 | 71.27 | 70.85 | - | 4,870,636 |
| Mar 7, 2025 | 70.26 | 72.02 | 70.14 | 71.27 | 70.85 | 1.25% | 4,576,523 |
| Mar 6, 2025 | 69.04 | 70.60 | 68.73 | 70.39 | 69.98 | 1.05% | 2,566,992 |
| Mar 5, 2025 | 69.91 | 70.23 | 68.80 | 69.66 | 69.25 | -0.33% | 2,973,942 |
| Mar 4, 2025 | 71.38 | 72.20 | 69.76 | 69.89 | 69.48 | -3.20% | 3,809,952 |
| Mar 3, 2025 | 71.41 | 72.46 | 70.92 | 72.20 | 71.78 | 1.52% | 3,571,171 |
| Feb 28, 2025 | 69.39 | 71.22 | 69.39 | 71.12 | 70.71 | 2.70% | 5,425,752 |
| Feb 27, 2025 | 69.06 | 69.92 | 68.95 | 69.25 | 68.85 | 0.49% | 3,111,519 |
| Feb 26, 2025 | 69.50 | 70.00 | 68.67 | 68.91 | 68.51 | -0.58% | 2,572,895 |
| Feb 25, 2025 | 69.93 | 70.76 | 68.85 | 69.31 | 68.91 | -0.09% | 3,223,169 |
| Feb 24, 2025 | 69.67 | 69.99 | 68.90 | 69.37 | 68.97 | -0.69% | 3,276,434 |