Fidelity National Information Services, Inc. (FIS)

NYSE: FIS · Real-Time Price · USD

29.39

-0.37 (-1.24%)

At close: Nov 5, 2026, 4:00 PM EST

29.20

-0.19 (-0.65%)

Pre-market: Nov 6, 2026, 6:45 AM EST

FIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	29.90	30.08	28.87	29.39	29.39	-1.24%	18,195,766
Nov 4, 2026	30.58	32.40	29.15	29.76	29.76	-23.67%	37,111,783
Nov 3, 2026	40.62	40.79	38.90	38.99	38.99	-2.89%	12,245,938
Nov 2, 2026	38.50	40.15	38.40	40.15	40.15	4.15%	6,613,727
Oct 30, 2026	37.62	39.59	37.18	38.55	38.55	3.41%	13,725,159
Oct 29, 2026	36.79	37.28	36.55	37.28	37.28	2.19%	5,120,389
Oct 28, 2026	35.33	36.51	35.33	36.48	36.48	2.44%	5,911,675
Oct 27, 2026	36.82	36.82	35.45	35.61	35.61	-3.42%	4,343,540
Oct 26, 2026	37.27	37.71	36.57	36.87	36.87	-1.76%	4,854,947
Oct 23, 2026	37.99	38.22	37.08	37.53	37.53	-1.98%	3,984,378
Oct 22, 2026	36.60	38.30	36.60	38.29	38.29	5.13%	6,012,871
Oct 21, 2026	36.31	38.03	36.05	36.42	36.42	-0.03%	3,247,960
Oct 20, 2026	36.47	36.89	36.27	36.43	36.43	1.25%	2,934,257
Oct 19, 2026	35.74	36.15	35.72	35.98	35.98	-0.08%	3,259,752
Oct 16, 2026	36.42	36.66	35.66	36.01	36.01	-0.33%	4,609,657
Oct 15, 2026	36.40	37.11	36.00	36.13	36.13	1.86%	6,421,583
Oct 14, 2026	35.01	35.51	34.58	35.47	35.47	0.77%	5,335,295
Oct 13, 2026	34.66	35.53	34.60	35.20	35.20	2.74%	8,214,514
Oct 12, 2026	34.08	34.32	33.65	34.26	34.26	0.65%	4,300,281
Oct 9, 2026	34.35	34.48	33.93	34.04	34.04	-0.87%	4,145,153
Oct 8, 2026	33.78	34.42	33.38	34.34	34.34	1.54%	9,041,251
Oct 7, 2026	33.58	34.19	33.38	33.82	33.82	1.20%	6,420,490
Oct 6, 2026	33.66	33.86	33.23	33.42	33.42	-0.48%	5,739,641
Oct 5, 2026	32.50	33.66	32.40	33.58	33.58	3.51%	7,924,491
Oct 2, 2026	33.12	33.12	32.10	32.44	32.44	-1.99%	6,946,120
Oct 1, 2026	33.24	33.88	32.99	33.10	33.10	0.61%	6,775,578
Sep 30, 2026	33.36	33.52	32.75	32.90	32.90	-1.35%	5,790,284
Sep 29, 2026	34.15	34.23	33.18	33.35	33.35	-2.80%	7,352,422
Sep 28, 2026	35.16	35.16	34.27	34.31	34.31	-3.11%	8,889,791
Sep 25, 2026	35.07	35.61	34.91	35.41	35.41	1.20%	6,217,810
Sep 24, 2026	35.17	35.54	34.46	34.99	34.99	0.92%	5,607,081
Sep 23, 2026	35.01	35.15	34.22	34.67	34.67	-0.83%	7,147,726
Sep 22, 2026	35.62	35.69	34.82	34.96	34.96	-0.65%	4,705,637
Sep 21, 2026	35.82	36.17	35.19	35.19	35.19	-1.21%	6,087,776
Sep 18, 2026	36.15	36.45	35.53	35.62	35.62	-2.22%	8,991,324
Sep 17, 2026	37.01	37.01	36.23	36.43	36.43	-1.14%	4,707,114
Sep 16, 2026	37.20	37.57	36.67	36.85	36.85	-1.31%	5,053,829
Sep 15, 2026	38.03	38.23	37.29	37.34	37.34	-2.20%	5,505,013
Sep 14, 2026	39.00	40.18	37.52	38.18	38.18	0.10%	8,430,389
Sep 11, 2026	38.30	38.48	37.59	38.14	38.14	0.16%	5,162,306
Sep 10, 2026	38.14	38.62	37.88	38.52	38.08	1.18%	5,687,356
Sep 9, 2026	39.45	39.50	38.07	38.07	37.64	-3.42%	5,908,056
Sep 8, 2026	41.44	41.52	39.37	39.42	38.97	-5.90%	6,638,105
Sep 4, 2026	41.60	42.05	40.95	41.89	41.41	-0.92%	6,658,720
Sep 3, 2026	42.33	42.83	41.39	42.28	41.80	0.98%	6,784,205
Sep 2, 2026	41.06	42.34	40.86	41.87	41.39	2.55%	6,727,413
Sep 1, 2026	40.66	41.13	40.21	40.83	40.36	0.15%	5,264,603
Aug 31, 2026	41.07	41.36	40.74	40.77	40.30	-1.62%	6,669,763
Aug 28, 2026	40.81	41.76	40.58	41.44	40.97	2.19%	3,747,582
Aug 27, 2026	40.66	40.96	40.15	40.55	40.09	-0.22%	4,139,465