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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	64.01	64.78	64.78	65.28	63.86	3.6M
November 06, 2025	65.08	64.68	64.68	66	63.45	3.47M
November 05, 2025	63.72	64.75	64.75	65	62.45	7.69M
November 04, 2025	62.46	63.15	63.15	63.48	61.55	5.43M
November 03, 2025	62.14	62.2	62.2	62.44	61.08	4.05M
October 31, 2025	61.52	62.52	62.52	62.61	61.18	3.07M
October 30, 2025	62.12	62.39	62.39	63.28	61.77	5.02M
October 29, 2025	61.18	61.5	61.5	62.89	59.51	15.32M
October 28, 2025	66.29	65.93	65.93	66.83	65.72	3.89M
October 27, 2025	67.84	66.53	66.53	68	66.36	4.03M
October 24, 2025	68.35	67.79	67.79	68.98	67.58	3.8M
October 23, 2025	67.5	67.52	67.52	68.05	67.07	3.42M
October 22, 2025	68	67.88	67.88	68.92	67.38	3.78M
October 21, 2025	67.71	67.7	67.7	68.47	66.94	4.14M
October 20, 2025	67.26	67.94	67.94	68.07	67.14	1.88M
October 17, 2025	65.99	66.85	66.85	66.99	65.78	2.72M
October 16, 2025	66.59	65.81	65.81	66.99	65.54	3.22M
October 15, 2025	67.66	66.56	66.56	67.78	66.34	2.61M
October 14, 2025	67.07	67.74	67.74	68.5	67.06	3.67M
October 13, 2025	67.03	67.31	67.31	67.47	66.23	2.73M
October 10, 2025	68.68	66.87	66.87	69.04	66.83	3.16M
October 09, 2025	68.53	68.57	68.57	68.82	67.94	2.83M
October 08, 2025	68.54	68.13	68.13	68.68	67.69	3.52M
October 07, 2025	67.8	68.51	68.51	69.14	67.46	3.79M
October 06, 2025	66.8	67.15	67.15	67.3	66.18	3.53M
October 03, 2025	66.42	66.71	66.71	67.44	66.33	2.72M
October 02, 2025	66.33	66.45	66.45	67.25	66.12	4.13M
October 01, 2025	65.87	66.51	66.51	66.54	65.37	3.97M
September 30, 2025	66.69	65.94	65.94	67.13	65.33	4.4M
September 29, 2025	64.48	65.78	65.78	66	64.11	4.82M
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

Fidelity National Information Services, Inc. (FIS) NYSE