Fidelity National Information Services, Inc. (FIS)
NYSE: FIS · Real-Time Price · USD
85.90
-0.18 (-0.21%)
Nov 20, 2024, 4:00 PM EST - Market closed
FIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 85.50 | 86.10 | 85.19 | 85.90 | 85.90 | -0.21% | 4,447,620 |
| Nov 19, 2024 | 87.73 | 87.79 | 85.56 | 86.08 | 86.08 | -2.65% | 3,057,095 |
| Nov 18, 2024 | 87.63 | 88.55 | 87.63 | 88.42 | 88.42 | 0.68% | 2,755,520 |
| Nov 15, 2024 | 87.97 | 88.63 | 86.97 | 87.82 | 87.82 | -0.72% | 2,655,968 |
| Nov 14, 2024 | 88.60 | 89.57 | 88.38 | 88.46 | 88.46 | -0.47% | 3,183,101 |
| Nov 13, 2024 | 87.98 | 88.92 | 87.63 | 88.88 | 88.88 | 1.44% | 3,507,537 |
| Nov 12, 2024 | 88.75 | 89.26 | 87.50 | 87.62 | 87.62 | -1.24% | 2,932,238 |
| Nov 11, 2024 | 88.30 | 89.44 | 87.92 | 88.72 | 88.72 | 0.74% | 3,854,876 |
| Nov 8, 2024 | 87.26 | 88.99 | 86.93 | 88.07 | 88.07 | 1.60% | 3,113,264 |
| Nov 7, 2024 | 85.95 | 86.75 | 85.39 | 86.68 | 86.68 | 0.28% | 4,177,509 |
| Nov 6, 2024 | 88.00 | 88.22 | 84.40 | 86.44 | 86.44 | -0.15% | 8,002,306 |
| Nov 5, 2024 | 89.91 | 90.16 | 86.20 | 86.57 | 86.57 | -3.49% | 6,019,976 |
| Nov 4, 2024 | 88.00 | 91.98 | 87.68 | 89.70 | 89.70 | 0.67% | 6,372,472 |
| Nov 1, 2024 | 89.45 | 89.97 | 88.28 | 89.10 | 89.10 | -0.70% | 4,665,945 |
| Oct 31, 2024 | 90.51 | 91.54 | 89.70 | 89.73 | 89.73 | -1.09% | 3,862,711 |
| Oct 30, 2024 | 90.08 | 91.44 | 89.48 | 90.72 | 90.72 | 0.79% | 2,867,166 |
| Oct 29, 2024 | 90.75 | 90.89 | 89.45 | 90.01 | 90.01 | -0.95% | 2,657,170 |
| Oct 28, 2024 | 90.34 | 91.28 | 90.01 | 90.87 | 90.87 | 1.28% | 2,038,568 |
| Oct 25, 2024 | 90.61 | 91.22 | 89.58 | 89.72 | 89.72 | -0.68% | 1,616,119 |
| Oct 24, 2024 | 90.18 | 90.58 | 89.37 | 90.33 | 90.33 | 0.48% | 2,191,009 |
| Oct 23, 2024 | 89.48 | 90.09 | 89.29 | 89.90 | 89.90 | 0.44% | 2,678,730 |
| Oct 22, 2024 | 90.21 | 90.59 | 89.27 | 89.51 | 89.51 | -1.27% | 2,590,697 |
| Oct 21, 2024 | 90.71 | 91.05 | 90.13 | 90.66 | 90.66 | -0.32% | 2,687,750 |
| Oct 18, 2024 | 90.12 | 91.14 | 89.20 | 90.95 | 90.95 | 1.15% | 2,350,186 |
| Oct 17, 2024 | 90.00 | 90.29 | 89.46 | 89.92 | 89.92 | 0.14% | 2,042,055 |
| Oct 16, 2024 | 89.00 | 89.84 | 88.99 | 89.79 | 89.79 | 0.83% | 2,083,434 |
| Oct 15, 2024 | 88.25 | 89.32 | 87.74 | 89.05 | 89.05 | 1.44% | 3,310,781 |
| Oct 14, 2024 | 87.00 | 87.96 | 86.78 | 87.79 | 87.79 | 1.20% | 1,828,823 |
| Oct 11, 2024 | 86.83 | 87.90 | 86.57 | 86.75 | 86.75 | 0.30% | 2,617,777 |
| Oct 10, 2024 | 86.08 | 86.66 | 85.85 | 86.49 | 86.49 | 0.14% | 2,515,332 |
| Oct 9, 2024 | 86.22 | 86.67 | 85.88 | 86.37 | 86.37 | 0.54% | 2,436,287 |
| Oct 8, 2024 | 84.62 | 86.16 | 84.16 | 85.91 | 85.91 | 1.91% | 3,786,500 |
| Oct 7, 2024 | 84.60 | 84.78 | 84.12 | 84.30 | 84.30 | -0.39% | 2,556,617 |
| Oct 4, 2024 | 84.16 | 84.78 | 83.90 | 84.63 | 84.63 | 1.10% | 2,108,605 |
| Oct 3, 2024 | 83.26 | 83.78 | 82.77 | 83.71 | 83.71 | 0.30% | 2,219,020 |
| Oct 2, 2024 | 83.34 | 83.75 | 82.88 | 83.46 | 83.46 | -0.25% | 2,235,639 |
| Oct 1, 2024 | 83.75 | 84.19 | 82.83 | 83.67 | 83.67 | -0.10% | 2,695,456 |
| Sep 30, 2024 | 83.16 | 83.83 | 82.66 | 83.75 | 83.75 | 0.75% | 2,386,587 |
| Sep 27, 2024 | 83.26 | 84.07 | 82.94 | 83.13 | 83.13 | 0.23% | 2,075,786 |
| Sep 26, 2024 | 82.93 | 83.47 | 82.56 | 82.94 | 82.94 | 0.77% | 3,170,537 |
| Sep 25, 2024 | 83.76 | 84.11 | 81.82 | 82.31 | 82.31 | -2.05% | 3,386,014 |
| Sep 24, 2024 | 84.12 | 84.61 | 83.57 | 84.03 | 84.03 | -0.43% | 3,728,914 |
| Sep 23, 2024 | 84.36 | 84.64 | 83.62 | 84.39 | 84.39 | 0.39% | 2,172,340 |
| Sep 20, 2024 | 83.49 | 84.10 | 83.32 | 84.06 | 84.06 | -0.41% | 6,188,718 |
| Sep 19, 2024 | 85.07 | 85.14 | 83.66 | 84.41 | 84.41 | -0.02% | 3,149,994 |
| Sep 18, 2024 | 84.88 | 85.18 | 84.08 | 84.43 | 84.43 | -0.72% | 2,688,055 |
| Sep 17, 2024 | 84.74 | 85.63 | 84.57 | 85.04 | 85.04 | 0.01% | 1,866,257 |
| Sep 16, 2024 | 84.55 | 85.26 | 83.61 | 85.03 | 85.03 | 1.06% | 3,049,157 |
| Sep 13, 2024 | 84.41 | 84.77 | 84.12 | 84.14 | 84.14 | -0.13% | 2,639,896 |
| Sep 12, 2024 | 83.54 | 84.40 | 83.18 | 84.25 | 84.25 | 0.86% | 2,417,572 |
| Sep 11, 2024 | 82.94 | 83.61 | 81.63 | 83.53 | 83.53 | 0.13% | 3,340,925 |
| Sep 10, 2024 | 82.24 | 83.47 | 81.05 | 83.42 | 83.42 | 1.25% | 2,980,596 |
| Sep 9, 2024 | 81.86 | 82.96 | 81.29 | 82.39 | 82.04 | 1.27% | 3,340,410 |
| Sep 6, 2024 | 82.27 | 83.11 | 81.08 | 81.36 | 81.01 | -1.35% | 2,725,138 |
| Sep 5, 2024 | 82.81 | 82.92 | 81.65 | 82.47 | 82.12 | 0.08% | 2,317,815 |
| Sep 4, 2024 | 82.70 | 83.29 | 82.13 | 82.40 | 82.05 | -0.28% | 2,014,827 |
| Sep 3, 2024 | 82.00 | 83.14 | 81.99 | 82.63 | 82.28 | 0.22% | 2,993,698 |
| Aug 30, 2024 | 81.56 | 82.48 | 81.20 | 82.45 | 82.10 | 1.38% | 4,283,902 |
| Aug 29, 2024 | 81.26 | 81.83 | 80.48 | 81.33 | 80.98 | 0.11% | 1,814,006 |
| Aug 28, 2024 | 81.28 | 81.80 | 80.84 | 81.24 | 80.89 | -0.36% | 1,694,013 |
| Aug 27, 2024 | 80.17 | 81.90 | 80.00 | 81.53 | 81.18 | 1.43% | 3,126,788 |
| Aug 26, 2024 | 79.67 | 81.00 | 79.41 | 80.38 | 80.04 | 1.40% | 2,116,822 |
| Aug 23, 2024 | 79.10 | 79.44 | 78.50 | 79.27 | 78.93 | 0.72% | 2,002,607 |
| Aug 22, 2024 | 79.22 | 79.45 | 78.55 | 78.70 | 78.36 | -0.64% | 1,791,274 |
| Aug 21, 2024 | 78.68 | 79.32 | 78.14 | 79.21 | 78.87 | 0.88% | 1,890,590 |
| Aug 20, 2024 | 79.41 | 79.42 | 78.36 | 78.52 | 78.18 | -0.81% | 1,738,664 |
| Aug 19, 2024 | 79.87 | 80.20 | 78.94 | 79.16 | 78.82 | 0.20% | 1,922,351 |
| Aug 16, 2024 | 78.48 | 79.07 | 78.17 | 79.00 | 78.66 | 0.66% | 2,167,762 |
| Aug 15, 2024 | 78.51 | 79.25 | 78.00 | 78.48 | 78.14 | 0.50% | 3,125,283 |
| Aug 14, 2024 | 78.34 | 78.44 | 77.68 | 78.09 | 77.75 | -0.22% | 3,007,724 |
| Aug 13, 2024 | 76.59 | 78.37 | 76.54 | 78.26 | 77.92 | 2.80% | 4,334,914 |
| Aug 12, 2024 | 77.52 | 77.79 | 75.82 | 76.13 | 75.80 | -1.88% | 2,815,581 |
| Aug 9, 2024 | 76.34 | 77.71 | 75.47 | 77.59 | 77.26 | 1.52% | 2,576,083 |
| Aug 8, 2024 | 76.94 | 77.61 | 75.95 | 76.43 | 76.10 | -0.03% | 3,194,042 |
| Aug 7, 2024 | 77.77 | 77.97 | 76.20 | 76.45 | 76.12 | -0.12% | 5,885,263 |
| Aug 6, 2024 | 74.95 | 77.69 | 72.68 | 76.54 | 76.21 | 5.14% | 5,743,969 |
| Aug 5, 2024 | 72.86 | 74.13 | 72.01 | 72.80 | 72.49 | -2.10% | 5,640,494 |
| Aug 2, 2024 | 74.46 | 74.60 | 73.33 | 74.36 | 74.04 | -0.97% | 2,291,368 |
| Aug 1, 2024 | 77.13 | 77.34 | 74.61 | 75.09 | 74.77 | -2.26% | 2,193,139 |
| Jul 31, 2024 | 76.96 | 77.41 | 76.35 | 76.83 | 76.50 | 0.12% | 1,989,067 |
| Jul 30, 2024 | 76.30 | 77.11 | 76.16 | 76.74 | 76.41 | 1.35% | 1,993,502 |
| Jul 29, 2024 | 75.98 | 76.30 | 75.30 | 75.72 | 75.40 | 0.05% | 1,869,527 |
| Jul 26, 2024 | 75.01 | 76.50 | 74.67 | 75.68 | 75.36 | 1.57% | 2,334,467 |
| Jul 25, 2024 | 75.41 | 76.07 | 74.47 | 74.51 | 74.19 | -1.09% | 3,014,936 |
| Jul 24, 2024 | 74.72 | 75.48 | 74.24 | 75.33 | 75.01 | 0.31% | 2,659,073 |
| Jul 23, 2024 | 75.30 | 75.57 | 74.57 | 75.10 | 74.78 | -0.29% | 2,618,738 |
| Jul 22, 2024 | 74.77 | 75.53 | 74.16 | 75.32 | 75.00 | 0.09% | 2,717,514 |
| Jul 19, 2024 | 76.53 | 76.53 | 74.86 | 75.25 | 74.93 | -1.04% | 2,987,492 |
| Jul 18, 2024 | 76.91 | 77.29 | 75.95 | 76.04 | 75.71 | -1.58% | 3,200,864 |
| Jul 17, 2024 | 77.02 | 77.99 | 76.64 | 77.26 | 76.93 | 0.46% | 2,141,921 |
| Jul 16, 2024 | 76.37 | 77.14 | 76.37 | 76.91 | 76.58 | 1.05% | 2,761,397 |
| Jul 15, 2024 | 76.81 | 77.30 | 76.05 | 76.11 | 75.78 | -0.41% | 3,974,273 |
| Jul 12, 2024 | 75.97 | 76.66 | 75.45 | 76.42 | 76.09 | 1.11% | 2,391,426 |
| Jul 11, 2024 | 74.04 | 75.64 | 73.61 | 75.58 | 75.26 | 2.25% | 2,322,599 |
| Jul 10, 2024 | 73.80 | 74.12 | 72.92 | 73.92 | 73.60 | 0.27% | 2,309,012 |
| Jul 9, 2024 | 74.85 | 75.00 | 73.60 | 73.72 | 73.40 | -1.51% | 3,135,839 |
| Jul 8, 2024 | 75.56 | 75.85 | 74.66 | 74.85 | 74.53 | -0.76% | 2,049,015 |
| Jul 5, 2024 | 75.65 | 75.76 | 74.98 | 75.42 | 75.10 | -0.51% | 2,256,111 |
| Jul 3, 2024 | 75.59 | 75.93 | 74.96 | 75.81 | 75.48 | 0.77% | 1,287,286 |
| Jul 2, 2024 | 74.43 | 75.40 | 74.14 | 75.23 | 74.91 | 1.29% | 1,945,459 |