Fidelity National Information Services, Inc. (FIS)

FIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	41.45	41.98	40.62	40.95	40.95	-1.28%	4,579,101
Jun 4, 2026	41.96	42.56	41.15	41.48	41.48	1.52%	4,368,052
Jun 3, 2026	42.48	42.48	40.33	40.86	40.86	-3.90%	6,941,561
Jun 2, 2026	43.10	43.15	41.67	42.52	42.52	-2.48%	7,639,579
Jun 1, 2026	43.32	43.77	42.67	43.60	43.60	1.42%	6,537,488
May 29, 2026	42.10	43.65	41.46	42.99	42.99	1.82%	13,065,066
May 28, 2026	41.83	42.23	41.41	42.22	42.22	0.48%	5,888,892
May 27, 2026	42.54	42.89	41.82	42.02	42.02	-0.47%	6,647,560
May 26, 2026	43.18	43.19	42.11	42.22	42.22	-3.08%	5,199,534
May 22, 2026	43.51	44.45	43.38	43.56	43.56	-0.14%	3,855,509
May 21, 2026	42.37	43.90	41.60	43.62	43.62	2.18%	6,031,735
May 20, 2026	43.41	43.55	42.27	42.69	42.69	-1.86%	6,373,083
May 19, 2026	43.84	44.80	42.89	43.50	43.50	0.30%	8,848,773
May 18, 2026	41.77	43.41	41.70	43.37	43.37	3.76%	8,587,192
May 15, 2026	42.30	42.84	41.33	41.80	41.80	-0.02%	7,982,351
May 14, 2026	42.47	42.89	41.72	41.81	41.81	-1.85%	7,668,079
May 13, 2026	42.72	42.72	41.75	42.60	42.60	-0.95%	8,246,289
May 12, 2026	42.81	43.20	41.95	43.01	43.01	1.53%	7,938,661
May 11, 2026	43.14	43.51	41.64	42.36	42.36	-2.60%	10,691,339
May 8, 2026	44.50	45.60	43.28	43.49	43.49	-7.96%	11,469,020
May 7, 2026	45.83	47.26	45.81	47.25	47.25	2.78%	9,359,122
May 6, 2026	46.63	46.78	45.88	45.97	45.97	-1.37%	11,228,421
May 5, 2026	48.01	48.01	46.54	46.61	46.61	-1.42%	7,245,331
May 4, 2026	46.52	47.72	46.52	47.28	47.28	1.59%	4,200,562
May 1, 2026	47.03	47.83	46.43	46.54	46.54	0.02%	3,168,143
Apr 30, 2026	45.86	46.64	45.07	46.53	46.53	0.67%	3,981,279
Apr 29, 2026	46.04	46.45	45.76	46.22	46.22	-0.17%	3,972,994
Apr 28, 2026	45.99	46.62	45.68	46.30	46.30	1.54%	3,943,499
Apr 27, 2026	45.04	46.43	45.00	45.60	45.60	-0.28%	3,350,569
Apr 24, 2026	45.16	45.88	44.81	45.73	45.73	-0.02%	3,286,532
Apr 23, 2026	47.18	47.19	45.26	45.74	45.74	-4.39%	4,252,522
Apr 22, 2026	47.75	48.09	46.70	47.84	47.84	0.31%	4,841,203
Apr 21, 2026	48.30	48.96	47.51	47.69	47.69	-1.30%	4,975,792
Apr 20, 2026	48.50	48.85	47.97	48.32	48.32	-0.37%	3,618,075
Apr 17, 2026	48.89	49.28	48.24	48.50	48.50	-0.25%	5,418,872
Apr 16, 2026	48.76	49.18	48.45	48.62	48.62	0.62%	4,788,367
Apr 15, 2026	47.39	49.14	47.10	48.32	48.32	2.85%	6,231,517
Apr 14, 2026	46.79	47.40	46.29	46.98	46.98	1.18%	5,775,377
Apr 13, 2026	43.58	46.49	43.45	46.43	46.43	7.06%	10,604,324
Apr 10, 2026	45.44	45.44	43.30	43.37	43.37	-4.24%	9,181,864
Apr 9, 2026	46.57	46.72	44.64	45.29	45.29	-3.66%	7,120,109
Apr 8, 2026	46.91	47.35	46.46	47.01	47.01	1.73%	11,944,012
Apr 7, 2026	46.56	46.84	45.81	46.21	46.21	-1.01%	6,363,528
Apr 6, 2026	46.18	46.75	45.79	46.68	46.68	0.84%	4,936,360
Apr 2, 2026	45.01	46.32	44.48	46.29	46.29	2.48%	5,297,536
Apr 1, 2026	46.92	47.02	44.56	45.17	45.17	-3.71%	7,528,704
Mar 31, 2026	47.98	48.31	46.65	46.91	46.91	-1.14%	6,243,779
Mar 30, 2026	46.87	47.95	46.87	47.45	47.45	1.19%	4,889,491
Mar 27, 2026	47.25	47.42	46.13	46.89	46.89	-1.10%	6,202,650
Mar 26, 2026	47.43	48.36	46.70	47.41	47.41	-0.40%	11,218,980

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.