Fidelity National Information Services, Inc. (FIS)
NYSE: FIS · Real-Time Price · USD
42.60
-0.41 (-0.95%)
At close: May 13, 2026, 4:00 PM EDT
42.50
-0.10 (-0.23%)
After-hours: May 13, 2026, 7:49 PM EDT
FIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 42.72 | 42.72 | 41.75 | 42.60 | 42.60 | -0.95% | 7,903,379 |
| May 12, 2026 | 42.81 | 43.20 | 41.95 | 43.01 | 43.01 | 1.53% | 7,410,064 |
| May 11, 2026 | 43.14 | 43.51 | 41.64 | 42.36 | 42.36 | -2.60% | 9,942,020 |
| May 8, 2026 | 44.50 | 45.60 | 43.28 | 43.49 | 43.49 | -7.96% | 11,314,312 |
| May 7, 2026 | 45.83 | 47.26 | 45.81 | 47.25 | 47.25 | 2.78% | 9,129,177 |
| May 6, 2026 | 46.63 | 46.78 | 45.88 | 45.97 | 45.97 | -1.37% | 11,196,226 |
| May 5, 2026 | 48.01 | 48.01 | 46.54 | 46.61 | 46.61 | -1.42% | 7,230,799 |
| May 4, 2026 | 46.52 | 47.72 | 46.52 | 47.28 | 47.28 | 1.59% | 4,138,761 |
| May 1, 2026 | 47.03 | 47.83 | 46.43 | 46.54 | 46.54 | 0.02% | 3,166,259 |
| Apr 30, 2026 | 45.86 | 46.64 | 45.07 | 46.53 | 46.53 | 0.67% | 3,975,453 |
| Apr 29, 2026 | 46.04 | 46.45 | 45.76 | 46.22 | 46.22 | -0.17% | 3,971,960 |
| Apr 28, 2026 | 45.99 | 46.62 | 45.68 | 46.30 | 46.30 | 1.54% | 3,943,148 |
| Apr 27, 2026 | 45.04 | 46.43 | 45.00 | 45.60 | 45.60 | -0.28% | 3,266,578 |
| Apr 24, 2026 | 45.16 | 45.88 | 44.81 | 45.73 | 45.73 | -0.02% | 3,260,430 |
| Apr 23, 2026 | 47.18 | 47.19 | 45.26 | 45.74 | 45.74 | -4.39% | 4,250,755 |
| Apr 22, 2026 | 47.75 | 48.09 | 46.70 | 47.84 | 47.84 | 0.31% | 4,840,945 |
| Apr 21, 2026 | 48.30 | 48.96 | 47.51 | 47.69 | 47.69 | -1.30% | 4,975,391 |
| Apr 20, 2026 | 48.50 | 48.85 | 47.97 | 48.32 | 48.32 | -0.37% | 3,617,529 |
| Apr 17, 2026 | 48.89 | 49.28 | 48.24 | 48.50 | 48.50 | -0.25% | 5,415,419 |
| Apr 16, 2026 | 48.76 | 49.18 | 48.45 | 48.62 | 48.62 | 0.62% | 4,786,913 |
| Apr 15, 2026 | 47.39 | 49.14 | 47.10 | 48.32 | 48.32 | 2.85% | 6,225,210 |
| Apr 14, 2026 | 46.79 | 47.40 | 46.29 | 46.98 | 46.98 | 1.18% | 5,670,194 |
| Apr 13, 2026 | 43.58 | 46.49 | 43.45 | 46.43 | 46.43 | 7.06% | 10,589,760 |
| Apr 10, 2026 | 45.44 | 45.44 | 43.30 | 43.37 | 43.37 | -4.24% | 9,177,734 |
| Apr 9, 2026 | 46.57 | 46.72 | 44.64 | 45.29 | 45.29 | -3.66% | 7,028,761 |
| Apr 8, 2026 | 46.91 | 47.35 | 46.46 | 47.01 | 47.01 | 1.73% | 11,888,727 |
| Apr 7, 2026 | 46.56 | 46.84 | 45.81 | 46.21 | 46.21 | -1.01% | 6,294,108 |
| Apr 6, 2026 | 46.18 | 46.75 | 45.79 | 46.68 | 46.68 | 0.84% | 4,827,283 |
| Apr 2, 2026 | 45.01 | 46.32 | 44.48 | 46.29 | 46.29 | 2.48% | 5,290,283 |
| Apr 1, 2026 | 46.92 | 47.02 | 44.56 | 45.17 | 45.17 | -3.71% | 7,527,647 |
| Mar 31, 2026 | 47.98 | 48.31 | 46.65 | 46.91 | 46.91 | -1.14% | 6,098,949 |
| Mar 30, 2026 | 46.87 | 47.95 | 46.87 | 47.45 | 47.45 | 1.19% | 4,732,776 |
| Mar 27, 2026 | 47.25 | 47.42 | 46.13 | 46.89 | 46.89 | -1.10% | 6,201,789 |
| Mar 26, 2026 | 47.43 | 48.36 | 46.70 | 47.41 | 47.41 | -0.40% | 10,981,751 |
| Mar 25, 2026 | 49.60 | 50.25 | 47.28 | 47.60 | 47.60 | -3.13% | 9,194,017 |
| Mar 24, 2026 | 49.20 | 49.70 | 48.45 | 49.14 | 49.14 | -1.27% | 4,498,665 |
| Mar 23, 2026 | 50.51 | 50.68 | 49.14 | 49.77 | 49.77 | -0.04% | 4,358,201 |
| Mar 20, 2026 | 48.88 | 49.94 | 48.67 | 49.79 | 49.79 | 1.08% | 8,569,623 |
| Mar 19, 2026 | 49.12 | 50.28 | 48.50 | 49.26 | 49.26 | 0.10% | 5,492,980 |
| Mar 18, 2026 | 49.80 | 50.12 | 48.91 | 49.21 | 49.21 | -2.03% | 5,491,687 |
| Mar 17, 2026 | 50.85 | 52.07 | 50.08 | 50.23 | 50.23 | -0.42% | 6,147,879 |
| Mar 16, 2026 | 49.74 | 50.59 | 49.56 | 50.44 | 50.44 | 1.49% | 4,822,918 |
| Mar 13, 2026 | 49.96 | 50.03 | 49.15 | 49.70 | 49.70 | 0.89% | 3,695,325 |
| Mar 12, 2026 | 49.67 | 51.25 | 49.17 | 49.26 | 49.26 | -1.79% | 5,615,837 |
| Mar 11, 2026 | 50.54 | 51.38 | 49.83 | 50.16 | 50.16 | -0.73% | 4,921,897 |
| Mar 10, 2026 | 51.47 | 51.47 | 49.10 | 50.53 | 50.53 | -2.11% | 5,199,220 |
| Mar 9, 2026 | 51.30 | 51.76 | 50.14 | 51.62 | 51.18 | 0.25% | 6,173,241 |
| Mar 6, 2026 | 50.10 | 51.82 | 49.26 | 51.49 | 51.05 | 1.80% | 7,311,299 |
| Mar 5, 2026 | 49.77 | 50.80 | 49.77 | 50.58 | 50.15 | 1.00% | 5,417,579 |
| Mar 4, 2026 | 50.04 | 50.87 | 49.55 | 50.08 | 49.65 | -0.38% | 6,781,007 |