FIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2026	40.17	40.79	40.10	40.64	40.18	0.42%	7,515,351
Aug 25, 2026	40.66	40.98	40.09	40.47	40.01	-2.25%	5,715,312
Aug 24, 2026	41.48	42.20	41.27	41.40	40.93	0.15%	4,969,239
Aug 21, 2026	40.74	42.00	40.53	41.34	40.87	1.87%	6,540,026
Aug 20, 2026	40.80	41.14	40.20	40.58	40.12	-0.20%	4,065,514
Aug 19, 2026	41.18	42.21	40.64	40.66	40.20	-0.71%	5,184,771
Aug 18, 2026	41.73	42.24	40.95	40.95	40.48	-0.53%	4,956,756
Aug 17, 2026	42.55	42.75	41.14	41.17	40.70	-4.08%	4,166,938
Aug 14, 2026	44.30	44.39	42.85	42.92	42.43	-2.74%	4,146,561
Aug 13, 2026	42.12	44.21	42.12	44.13	43.63	5.27%	4,335,395
Aug 12, 2026	42.24	42.44	41.47	41.92	41.44	-1.96%	4,120,038
Aug 11, 2026	42.03	43.16	42.02	42.76	42.27	0.59%	4,245,962
Aug 10, 2026	42.31	43.00	41.70	42.51	42.02	-0.61%	4,649,534
Aug 7, 2026	42.59	43.02	42.17	42.77	42.28	-0.09%	5,796,938
Aug 6, 2026	42.50	42.82	41.61	42.81	42.32	-0.07%	6,873,877
Aug 5, 2026	43.89	44.45	42.10	42.84	42.35	-3.21%	9,047,266
Aug 4, 2026	40.20	44.56	39.00	44.26	43.75	-1.16%	16,458,500
Aug 3, 2026	45.66	46.42	44.74	44.78	44.27	0.02%	10,977,805
Jul 31, 2026	45.35	45.61	44.53	44.77	44.26	-2.67%	9,096,708
Jul 30, 2026	46.01	46.31	45.32	46.00	45.47	-1.73%	8,513,430
Jul 29, 2026	44.92	47.00	44.82	46.81	46.28	4.18%	7,775,394
Jul 28, 2026	43.81	45.10	43.63	44.93	44.42	4.10%	5,963,166
Jul 27, 2026	42.17	43.58	41.93	43.16	42.67	3.97%	5,612,394
Jul 24, 2026	40.38	41.99	40.36	41.51	41.04	3.67%	4,448,434
Jul 23, 2026	40.40	40.60	39.96	40.04	39.58	-1.23%	4,528,852
Jul 22, 2026	42.01	42.24	40.26	40.54	40.08	-2.50%	5,534,738
Jul 21, 2026	41.85	42.26	41.38	41.58	41.11	-1.63%	3,322,749
Jul 20, 2026	41.71	42.48	41.30	42.27	41.79	0.86%	4,494,163
Jul 17, 2026	42.89	43.67	41.75	41.91	41.43	-1.67%	5,196,505