Fidelity National Information Services, Inc. (FIS)

NYSE: FIS · Real-Time Price · USD

42.27

+0.36 (0.86%)

At close: Jul 20, 2026, 4:00 PM EDT

42.47

+0.20 (0.47%)

After-hours: Jul 20, 2026, 7:50 PM EDT

FIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	38.63	38.90	37.85	38.21	38.21	-0.96%	10,829,427
Jun 17, 2026	39.22	40.61	38.53	38.58	38.58	-2.33%	5,481,062
Jun 16, 2026	39.36	39.76	38.95	39.50	39.50	1.36%	4,798,046
Jun 15, 2026	39.35	40.15	38.80	38.97	38.97	-0.59%	6,546,809
Jun 12, 2026	38.41	39.22	37.91	39.20	39.20	2.22%	7,162,071
Jun 11, 2026	38.50	38.91	37.92	38.35	38.35	-0.47%	7,491,883
Jun 10, 2026	39.99	40.00	38.57	38.97	38.53	-2.53%	6,792,824
Jun 9, 2026	39.42	40.32	38.80	39.98	39.53	1.11%	4,931,661
Jun 8, 2026	40.62	40.78	39.52	39.54	39.09	-3.44%	8,738,809
Jun 5, 2026	41.45	41.98	40.62	40.95	40.49	-1.28%	4,683,875
Jun 4, 2026	41.96	42.56	41.15	41.48	41.01	1.52%	5,766,437
Jun 3, 2026	42.48	42.48	40.33	40.86	40.40	-3.90%	7,025,835
Jun 2, 2026	43.10	43.15	41.67	42.52	42.04	-2.48%	9,104,983
Jun 1, 2026	43.32	43.77	42.67	43.60	43.11	1.42%	6,932,530
May 29, 2026	42.10	43.65	41.46	42.99	42.50	1.82%	14,006,328
May 28, 2026	41.83	42.23	41.41	42.22	41.74	0.48%	5,890,405
May 27, 2026	42.54	42.89	41.82	42.02	41.55	-0.47%	6,650,179
May 26, 2026	43.18	43.19	42.11	42.22	41.74	-3.08%	5,200,216
May 22, 2026	43.51	44.45	43.38	43.56	43.07	-0.14%	3,861,063
May 21, 2026	42.37	43.90	41.60	43.62	43.13	2.18%	6,035,534
May 20, 2026	43.41	43.55	42.27	42.69	42.21	-1.86%	6,386,808
May 19, 2026	43.84	44.80	42.89	43.50	43.01	0.30%	9,079,395
May 18, 2026	41.77	43.41	41.70	43.37	42.88	3.76%	8,768,512
May 15, 2026	42.30	42.84	41.33	41.80	41.33	-0.02%	7,982,351
May 14, 2026	42.47	42.89	41.72	41.81	41.34	-1.85%	7,668,079
May 13, 2026	42.72	42.72	41.75	42.60	42.12	-0.95%	8,246,289
May 12, 2026	42.81	43.20	41.95	43.01	42.52	1.53%	7,938,661
May 11, 2026	43.14	43.51	41.64	42.36	41.88	-2.60%	10,691,339
May 8, 2026	44.50	45.60	43.28	43.49	43.00	-7.96%	11,469,020
May 7, 2026	45.83	47.26	45.81	47.25	46.72	2.78%	9,359,122