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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	48.91	49.13	49.13	49.63	48.5	3.35M
February 19, 2026	48.21	49	49	49.02	48.02	3.63M
February 18, 2026	47.78	48.57	48.57	48.68	47.55	4.12M
February 17, 2026	47.36	47.52	47.52	48.32	47.21	6.69M
February 13, 2026	47.12	46.8	46.8	47.23	46.38	5.33M
February 12, 2026	48.42	46.95	46.95	48.9	46.16	8.63M
February 11, 2026	50.5	48.32	48.32	50.5	48.29	5.15M
February 10, 2026	50.62	50.55	50.55	51.27	50.07	7.22M
February 09, 2026	51.19	50.59	50.59	51.58	50.22	7.1M
February 06, 2026	50.91	51.93	51.93	51.99	50.53	7.75M
February 05, 2026	51.91	50.82	50.82	52.73	50.48	5.46M
February 04, 2026	50.9	51.57	51.57	52.49	50.74	7.91M
February 03, 2026	55.54	50.94	50.94	55.54	50.85	7.94M
February 02, 2026	55.62	56.08	56.08	56.29	55.04	4.25M
January 30, 2026	55.17	55.25	55.25	55.33	54.4	5.85M
January 29, 2026	56.45	55.2	55.2	56.49	54.65	8.2M
January 28, 2026	57.94	56.19	56.19	58.37	56.02	4.83M
January 27, 2026	59.33	58.06	58.06	59.41	57.78	4.76M
January 26, 2026	60.71	59.1	59.1	60.81	58.75	5.23M
January 23, 2026	60.95	60.5	60.5	61.43	60.13	2.88M
January 22, 2026	60.6	61.3	61.3	61.54	60.37	3.76M
January 21, 2026	60.8	60.58	60.58	61.81	60.56	3.8M
January 20, 2026	62.18	60.07	60.07	62.91	59.95	5.11M
January 16, 2026	63.46	63.35	63.35	63.7	62.48	2.44M
January 15, 2026	64.11	63.45	63.45	64.11	62.7	3.4M
January 14, 2026	64.06	63.98	63.98	64.54	63.48	2.61M
January 13, 2026	65.99	64.23	64.23	66.73	63.85	3.4M
January 12, 2026	64.67	66.24	66.24	66.64	63.8	4.21M
January 09, 2026	67.84	66.84	66.84	68.22	66.4	3.02M
January 08, 2026	66.36	67.54	67.54	68.37	66.36	2.42M
January 07, 2026	67.25	66.73	66.73	67.32	66.55	1.97M
January 06, 2026	65.65	67.05	67.05	67.3	65.49	2.04M
January 05, 2026	65.11	66.37	66.37	67.45	65.09	3.03M
January 02, 2026	66.5	65.62	65.62	66.59	65.42	1.82M
December 31, 2025	67.02	66.46	66.46	67.17	66.41	1.72M
December 30, 2025	67.28	67.17	67.17	67.62	67	1.48M
December 29, 2025	67.18	67.45	67.45	67.92	66.9	1.85M
December 26, 2025	66.9	67.19	67.19	67.35	66.87	1.04M
December 24, 2025	67	67.17	67.17	67.55	66.84	925,135
December 23, 2025	66.97	66.8	66.8	67.33	66.44	2.45M
December 22, 2025	65.96	66.89	66.89	67.44	65.96	2.44M
December 19, 2025	65.91	66.05	66.05	66.38	65.62	4.82M
December 18, 2025	66.52	65.9	65.9	66.67	65.36	3.23M
December 17, 2025	66.32	66.3	66.3	67.15	66.08	2.95M
December 16, 2025	66.92	66.62	66.62	67.31	66.19	2.26M
December 15, 2025	67.25	66.61	66.61	67.68	66.36	3.18M
December 12, 2025	67.82	67.11	67.11	68.18	66.91	2.88M
December 11, 2025	66.68	67.24	67.24	67.53	66.44	4.1M
December 10, 2025	65.21	66.6	66.6	66.73	65.21	2.52M
December 09, 2025	65.41	65.17	65.17	65.91	64.98	2.19M
December 08, 2025	66.44	65.88	65.48	66.47	65.56	2.32M
December 05, 2025	65.6	66.66	66.66	66.93	65.34	2.78M
December 04, 2025	65.7	65.56	65.56	66.25	64.91	2.84M
December 03, 2025	66.95	65.66	65.66	67.48	65.41	4.22M
December 02, 2025	66.39	66.8	66.8	67.3	65.71	3.18M
December 01, 2025	64.91	66.2	66.2	66.84	64.91	2.8M
November 28, 2025	65.59	65.77	65.77	66.17	65.24	990,908
November 26, 2025	65.14	65.38	65.38	66.1	64.91	2.18M
November 25, 2025	65	65.65	65.65	66.28	64.56	2.31M
November 24, 2025	64.09	64.41	64.41	64.89	63.81	6.17M

Fidelity National Information Services, Inc. (FIS) NYSE