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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	63.89	64.24	64.24	64.34	63.66	4.64M
September 25, 2025	64.12	63.79	63.79	65	63.65	4.26M
September 24, 2025	63.21	64.13	64.13	64.3	63	4.88M
September 23, 2025	64.58	63.37	63.37	64.65	63.2	4.74M
September 22, 2025	64.9	64.65	64.65	65.08	64.26	5.8M
September 19, 2025	66.6	65.11	65.11	66.96	65.03	6.95M
September 18, 2025	67.25	66.24	66.24	67.32	66.06	3.72M
September 17, 2025	66.54	67.15	67.15	68.15	66.32	4M
September 16, 2025	66.73	66.44	66.44	66.95	65.66	2.99M
September 15, 2025	67.27	66.93	66.93	67.43	66.52	5.09M
September 12, 2025	67.42	66.84	66.84	67.52	66.45	4.11M
September 11, 2025	66.52	67.71	67.71	67.74	65.82	6.47M
September 10, 2025	67.81	66.37	66.37	68.66	65.97	9.95M
September 09, 2025	68.83	68.64	68.24	70.27	68.48	5.65M
September 08, 2025	68.49	68.96	68.56	69.06	67.59	3.95M
September 05, 2025	68.92	68.74	68.74	69.89	68.26	3.31M
September 04, 2025	68.88	68.71	68.71	69.36	68.25	3M
September 03, 2025	67.91	68.19	68.19	68.47	67.6	2.74M
September 02, 2025	69.78	68.31	68.31	69.88	67.91	3.56M
August 29, 2025	69.95	69.81	69.81	70.38	69.39	4.45M
August 28, 2025	69.79	69.75	69.75	69.98	69.33	2.9M
August 27, 2025	69.95	69.75	69.75	70.78	69.74	3.64M
August 26, 2025	71.08	70	70	71.57	69.69	4.44M
August 25, 2025	71.67	71.08	71.08	71.67	70.63	2.39M
August 22, 2025	70.04	71.76	71.76	71.9	69.93	3.01M
August 21, 2025	69.54	69.55	69.55	69.82	68.81	3.83M
August 20, 2025	69.31	69.76	69.76	70.32	69.07	3.18M
August 19, 2025	69.72	69.33	69.33	70.15	69.18	3.62M
August 18, 2025	70.71	69.73	69.73	71.08	69.73	3.91M
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

Fidelity National Information Services, Inc. (FIS) NYSE