FIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	47.75	48.09	46.70	47.53	-	-0.34%	2,066,326
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
Mar 3, 2026	49.07	50.88	48.62	50.27	49.84	0.54%	5,645,093
Mar 2, 2026	49.81	50.90	49.64	50.00	49.57	-1.88%	5,532,110
Feb 27, 2026	50.58	51.12	49.67	50.96	50.53	-0.18%	6,223,501
Feb 26, 2026	49.37	51.13	49.24	51.05	50.61	4.04%	5,318,800
Feb 25, 2026	48.55	49.08	47.70	49.07	48.65	2.00%	6,006,764
Feb 24, 2026	48.30	49.23	46.87	48.11	47.70	1.37%	6,665,361
Feb 23, 2026	48.61	49.06	46.75	47.46	47.06	-3.40%	5,950,543
Feb 20, 2026	48.91	49.63	48.50	49.13	48.71	0.27%	3,354,594
Feb 19, 2026	48.21	49.02	48.02	49.00	48.58	0.86%	3,631,614
Feb 18, 2026	47.78	48.68	47.55	48.58	48.17	2.23%	5,479,594
Feb 17, 2026	47.36	48.32	47.21	47.52	47.11	1.54%	6,690,913
Feb 13, 2026	47.12	47.23	46.38	46.80	46.40	-0.32%	5,328,657
Feb 12, 2026	48.42	48.90	46.16	46.95	46.55	-2.82%	8,633,053
Feb 11, 2026	50.50	50.50	48.29	48.31	47.90	-4.43%	5,151,137
Feb 10, 2026	50.62	51.27	50.07	50.55	50.12	-0.08%	7,224,726