Fidelity National Information Services, Inc. (FIS)
NYSE: FIS · Real-Time Price · USD
40.77
-0.67 (-1.62%)
At close: Aug 31, 2026, 4:00 PM EDT
40.93
+0.16 (0.39%)
After-hours: Aug 31, 2026, 7:44 PM EDT
FIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 41.07 | 41.36 | 40.74 | 40.77 | 40.77 | -1.62% | 6,492,289 |
| Aug 28, 2026 | 40.81 | 41.76 | 40.58 | 41.44 | 41.44 | 2.19% | 3,729,080 |
| Aug 27, 2026 | 40.66 | 40.96 | 40.15 | 40.55 | 40.55 | -0.22% | 4,050,671 |
| Aug 26, 2026 | 40.17 | 40.79 | 40.10 | 40.64 | 40.64 | 0.42% | 7,383,183 |
| Aug 25, 2026 | 40.66 | 40.98 | 40.09 | 40.47 | 40.47 | -2.25% | 5,713,081 |
| Aug 24, 2026 | 41.48 | 42.20 | 41.27 | 41.40 | 41.40 | 0.15% | 4,821,711 |
| Aug 21, 2026 | 40.74 | 42.00 | 40.53 | 41.34 | 41.34 | 1.87% | 6,481,986 |
| Aug 20, 2026 | 40.80 | 41.14 | 40.20 | 40.58 | 40.58 | -0.20% | 4,062,894 |
| Aug 19, 2026 | 41.18 | 42.21 | 40.64 | 40.66 | 40.66 | -0.71% | 5,176,357 |
| Aug 18, 2026 | 41.73 | 42.24 | 40.95 | 40.95 | 40.95 | -0.53% | 4,947,990 |
| Aug 17, 2026 | 42.55 | 42.75 | 41.14 | 41.17 | 41.17 | -4.08% | 4,165,963 |
| Aug 14, 2026 | 44.30 | 44.39 | 42.85 | 42.92 | 42.92 | -2.74% | 4,144,568 |
| Aug 13, 2026 | 42.12 | 44.21 | 42.12 | 44.13 | 44.13 | 5.27% | 4,333,222 |
| Aug 12, 2026 | 42.24 | 42.44 | 41.47 | 41.92 | 41.92 | -1.96% | 4,012,419 |
| Aug 11, 2026 | 42.03 | 43.16 | 42.02 | 42.76 | 42.76 | 0.59% | 4,106,281 |
| Aug 10, 2026 | 42.31 | 43.00 | 41.70 | 42.51 | 42.51 | -0.61% | 4,450,625 |
| Aug 7, 2026 | 42.59 | 43.02 | 42.17 | 42.77 | 42.77 | -0.09% | 4,863,618 |
| Aug 6, 2026 | 42.50 | 42.82 | 41.61 | 42.81 | 42.81 | -0.07% | 5,774,260 |
| Aug 5, 2026 | 43.89 | 44.45 | 42.10 | 42.84 | 42.84 | -3.21% | 9,021,314 |
| Aug 4, 2026 | 40.20 | 44.56 | 39.00 | 44.26 | 44.26 | -1.16% | 15,020,361 |
| Aug 3, 2026 | 45.66 | 46.42 | 44.74 | 44.78 | 44.78 | 0.02% | 9,942,491 |
| Jul 31, 2026 | 45.35 | 45.61 | 44.53 | 44.77 | 44.77 | -2.67% | 9,014,979 |
| Jul 30, 2026 | 46.01 | 46.31 | 45.32 | 46.00 | 46.00 | -1.73% | 8,487,043 |
| Jul 29, 2026 | 44.92 | 47.00 | 44.82 | 46.81 | 46.81 | 4.18% | 7,748,049 |
| Jul 28, 2026 | 43.81 | 45.10 | 43.63 | 44.93 | 44.93 | 4.10% | 5,919,852 |
| Jul 27, 2026 | 42.17 | 43.58 | 41.93 | 43.16 | 43.16 | 3.97% | 5,612,202 |
| Jul 24, 2026 | 40.38 | 41.99 | 40.36 | 41.51 | 41.51 | 3.67% | 4,444,457 |
| Jul 23, 2026 | 40.40 | 40.60 | 39.96 | 40.04 | 40.04 | -1.23% | 4,475,377 |
| Jul 22, 2026 | 42.01 | 42.24 | 40.26 | 40.54 | 40.54 | -2.50% | 5,442,882 |
| Jul 21, 2026 | 41.85 | 42.26 | 41.38 | 41.58 | 41.58 | -1.63% | 3,181,945 |
| Jul 20, 2026 | 41.71 | 42.48 | 41.30 | 42.27 | 42.27 | 0.86% | 4,449,500 |
| Jul 17, 2026 | 42.89 | 43.67 | 41.75 | 41.91 | 41.91 | -1.67% | 4,822,590 |
| Jul 16, 2026 | 41.68 | 42.75 | 41.46 | 42.62 | 42.62 | 3.70% | 4,695,626 |
| Jul 15, 2026 | 41.28 | 42.34 | 40.86 | 41.10 | 41.10 | 1.28% | 6,096,360 |
| Jul 14, 2026 | 41.03 | 41.19 | 40.19 | 40.58 | 40.58 | -3.22% | 6,206,090 |
| Jul 13, 2026 | 42.54 | 42.79 | 41.89 | 41.93 | 41.93 | -0.12% | 4,563,712 |
| Jul 10, 2026 | 42.41 | 42.61 | 41.56 | 41.98 | 41.98 | 0.89% | 4,189,461 |
| Jul 9, 2026 | 40.26 | 41.63 | 40.04 | 41.61 | 41.61 | 1.89% | 4,157,596 |
| Jul 8, 2026 | 42.19 | 42.26 | 40.63 | 40.84 | 40.84 | -4.13% | 5,415,686 |
| Jul 7, 2026 | 42.00 | 43.45 | 42.00 | 42.60 | 42.60 | 3.22% | 9,355,504 |
| Jul 6, 2026 | 41.76 | 41.76 | 40.46 | 41.27 | 41.27 | -1.27% | 3,951,513 |
| Jul 2, 2026 | 41.12 | 41.85 | 40.94 | 41.80 | 41.80 | 2.45% | 4,944,630 |
| Jul 1, 2026 | 39.24 | 41.15 | 39.24 | 40.80 | 40.80 | 4.94% | 5,724,725 |
| Jun 30, 2026 | 38.49 | 38.88 | 37.85 | 38.88 | 38.88 | 0.49% | 4,951,625 |
| Jun 29, 2026 | 39.03 | 39.45 | 38.41 | 38.69 | 38.69 | 0.31% | 5,449,218 |
| Jun 26, 2026 | 38.04 | 38.77 | 37.81 | 38.57 | 38.57 | 1.88% | 8,205,504 |
| Jun 25, 2026 | 38.51 | 39.12 | 37.83 | 37.86 | 37.86 | -2.07% | 4,142,733 |
| Jun 24, 2026 | 38.21 | 39.03 | 38.21 | 38.66 | 38.66 | 1.66% | 5,683,436 |
| Jun 23, 2026 | 38.04 | 38.42 | 37.66 | 38.03 | 38.03 | 0.82% | 5,442,869 |
| Jun 22, 2026 | 37.92 | 38.55 | 37.42 | 37.72 | 37.72 | -1.28% | 5,789,114 |