Fidelity National Information Services, Inc. - FIS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	71.54	70.83	70.83	71.99	70.71	3.95M
August 14, 2025	72.5	71.58	71.58	72.68	71.52	3.49M
August 13, 2025	71.31	72.77	72.77	72.91	70.98	5.23M
August 12, 2025	70.15	71.76	71.76	71.86	69.93	3.04M
August 11, 2025	71.25	69.87	69.87	71.87	69.18	3.36M
August 08, 2025	70.08	71.16	71.16	71.19	69.31	4.36M
August 07, 2025	70.16	70.07	70.07	71.94	69.83	5.35M
August 06, 2025	72.23	69.9	69.9	72.64	69.79	6.49M
August 05, 2025	74.8	72.22	72.22	76.49	70.86	11.72M
August 04, 2025	78.84	78.96	78.96	79.32	78.43	2.88M
August 01, 2025	79.35	78.36	78.36	79.45	77.86	2.79M
July 31, 2025	80.2	79.41	79.41	80.99	79.27	2.87M
July 30, 2025	81.66	80.64	80.64	82.07	80.5	1.87M
July 29, 2025	82.11	81.62	81.62	82.62	81.43	1.83M
July 28, 2025	81.41	81.83	81.83	82.17	81.08	1.54M
July 25, 2025	80.42	81.94	81.94	82.06	79.86	2.69M
July 24, 2025	81.42	80.41	80.41	81.76	80.38	2.28M
July 23, 2025	81.43	81.58	81.58	81.83	79.67	2.41M
July 22, 2025	80.21	81.64	81.64	81.7	80.08	1.65M
July 21, 2025	80.36	80.08	80.08	80.79	79.71	1.3M
July 18, 2025	81.05	80.33	80.33	81.15	80.06	2.38M
July 17, 2025	80	80.74	80.74	80.95	79.39	2.24M
July 16, 2025	79.03	79.35	79.35	79.42	78.4	2.5M
July 15, 2025	79.29	78.7	78.7	79.71	78.7	1.68M
July 14, 2025	79.05	79.5	79.5	80.24	78.7	2.15M
July 11, 2025	79.61	78.65	78.65	79.64	78.13	3.05M
July 10, 2025	79.87	80.22	80.22	80.97	79.66	2.7M
July 09, 2025	79.96	80.02	80.02	80.25	79.42	2.36M
July 08, 2025	80.66	79.85	79.85	81.14	79.8	2.32M
July 07, 2025	81.86	80.84	80.84	82.02	80.53	2.25M
July 03, 2025	81.35	81.77	81.77	81.98	81.3	1.29M
July 02, 2025	82.3	81.27	81.27	82.41	80.58	3.39M
July 01, 2025	81.25	82.35	82.35	82.74	80.89	3M
June 30, 2025	80.87	81.41	81.41	81.5	80.62	2.36M
June 27, 2025	80.26	80.8	80.8	80.92	79.48	4.3M
June 26, 2025	80.8	80	80	80.93	79.24	4.05M
June 25, 2025	82.13	80.73	80.73	82.22	80.66	2.7M
June 24, 2025	81.49	82.13	82.13	82.37	81.01	3.58M
June 23, 2025	80.01	80.5	80.5	80.86	79.45	3.23M
June 20, 2025	80.46	80.17	80.17	80.94	79.85	4.37M
June 18, 2025	80.5	80.44	80.44	81.73	80.27	3.02M
June 17, 2025	80.78	80.44	80.44	81.18	80.31	2.05M
June 16, 2025	79.91	80.94	80.94	80.99	79.69	2.58M
June 13, 2025	79.88	79.35	79.35	80.01	78.94	2.95M
June 12, 2025	80.76	80.82	80.82	81.04	80.03	2.5M
June 11, 2025	81.44	81.06	81.06	81.59	80.52	2.22M
June 10, 2025	81.77	81.1	81.1	81.97	80.71	2.52M
June 09, 2025	81.15	81.69	81.29	81.99	80.5	2.21M
June 06, 2025	81.33	81.23	80.83	81.71	80.91	2.45M
June 05, 2025	80.34	80.54	80.15	80.99	80.02	2.23M
June 04, 2025	80.33	80.34	79.95	81.06	80.13	2.46M
June 03, 2025	78.32	80.14	79.75	80.31	78.3	4.56M
June 02, 2025	78.72	79.09	78.7	79.49	77.92	3.95M
May 30, 2025	78.17	79.61	79.61	79.64	77.5	5.58M
May 29, 2025	79.97	78.27	78.27	79.93	77.6	3.6M
May 28, 2025	80.01	79.97	79.97	80.46	79.83	2.61M
May 27, 2025	78.18	79.96	79.96	79.98	78.01	2.61M
May 23, 2025	77.82	78.22	78.22	78.56	77.21	1.7M
May 22, 2025	78.87	78.34	78.34	79.14	77.51	2.64M
May 21, 2025	79.93	79.17	79.17	80.7	79.13	2.83M

Fidelity National Information Services, Inc. (FIS) NYSE