Fidelity National Information Services, Inc. (FIS)
NYSE: FIS · Real-Time Price · USD
51.49
+0.91 (1.80%)
At close: Mar 6, 2026, 4:00 PM EST
51.25
-0.24 (-0.47%)
After-hours: Mar 6, 2026, 7:28 PM EST
FIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 50.10 | 51.82 | 49.26 | 51.49 | 51.49 | 1.80% | 7,311,094 |
| Mar 5, 2026 | 49.77 | 50.80 | 49.77 | 50.58 | 50.58 | 1.00% | 5,417,051 |
| Mar 4, 2026 | 50.04 | 50.87 | 49.55 | 50.08 | 50.08 | -0.38% | 6,778,916 |
| Mar 3, 2026 | 49.07 | 50.88 | 48.62 | 50.27 | 50.27 | 0.54% | 5,644,269 |
| Mar 2, 2026 | 49.81 | 50.90 | 49.64 | 50.00 | 50.00 | -1.88% | 5,525,757 |
| Feb 27, 2026 | 50.58 | 51.12 | 49.67 | 50.96 | 50.96 | -0.18% | 6,009,577 |
| Feb 26, 2026 | 49.37 | 51.13 | 49.24 | 51.05 | 51.05 | 4.04% | 5,318,544 |
| Feb 25, 2026 | 48.55 | 49.08 | 47.70 | 49.07 | 49.07 | 2.00% | 6,001,535 |
| Feb 24, 2026 | 48.30 | 49.23 | 46.87 | 48.11 | 48.11 | 1.37% | 6,665,055 |
| Feb 23, 2026 | 48.61 | 49.06 | 46.75 | 47.46 | 47.46 | -3.40% | 5,935,450 |
| Feb 20, 2026 | 48.91 | 49.63 | 48.50 | 49.13 | 49.13 | 0.27% | 3,354,120 |
| Feb 19, 2026 | 48.21 | 49.02 | 48.02 | 49.00 | 49.00 | 0.86% | 3,629,648 |
| Feb 18, 2026 | 47.78 | 48.68 | 47.55 | 48.58 | 48.58 | 2.23% | 5,475,698 |
| Feb 17, 2026 | 47.36 | 48.32 | 47.21 | 47.52 | 47.52 | 1.54% | 6,678,840 |
| Feb 13, 2026 | 47.12 | 47.23 | 46.38 | 46.80 | 46.80 | -0.32% | 5,305,090 |
| Feb 12, 2026 | 48.42 | 48.90 | 46.16 | 46.95 | 46.95 | -2.82% | 8,559,186 |
| Feb 11, 2026 | 50.50 | 50.50 | 48.29 | 48.31 | 48.31 | -4.43% | 5,091,628 |
| Feb 10, 2026 | 50.62 | 51.27 | 50.07 | 50.55 | 50.55 | -0.08% | 7,149,871 |
| Feb 9, 2026 | 51.19 | 51.58 | 50.22 | 50.59 | 50.59 | -2.58% | 7,077,832 |
| Feb 6, 2026 | 50.91 | 51.99 | 50.53 | 51.93 | 51.93 | 2.18% | 7,744,362 |
| Feb 5, 2026 | 51.91 | 52.73 | 50.48 | 50.82 | 50.82 | -1.45% | 5,450,518 |
| Feb 4, 2026 | 50.90 | 52.49 | 50.74 | 51.57 | 51.57 | 1.24% | 7,903,627 |
| Feb 3, 2026 | 55.54 | 55.54 | 50.85 | 50.94 | 50.94 | -9.17% | 7,903,418 |
| Feb 2, 2026 | 55.62 | 56.29 | 55.04 | 56.08 | 56.08 | 1.50% | 4,210,618 |
| Jan 30, 2026 | 55.17 | 55.33 | 54.40 | 55.25 | 55.25 | 0.09% | 5,837,310 |
| Jan 29, 2026 | 56.45 | 56.49 | 54.65 | 55.20 | 55.20 | -1.76% | 8,181,481 |
| Jan 28, 2026 | 57.94 | 58.37 | 56.02 | 56.19 | 56.19 | -3.22% | 4,828,186 |
| Jan 27, 2026 | 59.33 | 59.41 | 57.78 | 58.06 | 58.06 | -1.76% | 4,753,102 |
| Jan 26, 2026 | 60.71 | 60.81 | 58.75 | 59.10 | 59.10 | -2.31% | 5,221,965 |
| Jan 23, 2026 | 60.95 | 61.43 | 60.13 | 60.50 | 60.50 | -1.31% | 2,874,658 |
| Jan 22, 2026 | 60.60 | 61.54 | 60.37 | 61.30 | 61.30 | 1.19% | 3,758,840 |
| Jan 21, 2026 | 60.80 | 61.81 | 60.56 | 60.58 | 60.58 | 0.85% | 3,800,884 |
| Jan 20, 2026 | 62.18 | 62.91 | 59.95 | 60.07 | 60.07 | -5.18% | 5,098,772 |
| Jan 16, 2026 | 63.46 | 63.70 | 62.48 | 63.35 | 63.35 | -0.16% | 2,413,634 |
| Jan 15, 2026 | 64.11 | 64.11 | 62.70 | 63.45 | 63.45 | -0.83% | 3,395,861 |
| Jan 14, 2026 | 64.06 | 64.54 | 63.48 | 63.98 | 63.98 | -0.39% | 2,607,273 |
| Jan 13, 2026 | 65.99 | 66.73 | 63.85 | 64.23 | 64.23 | -3.03% | 3,400,423 |
| Jan 12, 2026 | 64.67 | 66.64 | 63.80 | 66.24 | 66.24 | -0.90% | 4,212,914 |
| Jan 9, 2026 | 67.84 | 68.22 | 66.40 | 66.84 | 66.84 | -1.04% | 3,014,946 |
| Jan 8, 2026 | 66.36 | 68.37 | 66.36 | 67.54 | 67.54 | 1.21% | 2,422,269 |
| Jan 7, 2026 | 67.25 | 67.32 | 66.55 | 66.73 | 66.73 | -0.48% | 1,969,664 |
| Jan 6, 2026 | 65.65 | 67.30 | 65.49 | 67.05 | 67.05 | 1.02% | 2,043,007 |
| Jan 5, 2026 | 65.11 | 67.45 | 65.09 | 66.37 | 66.37 | 1.14% | 3,031,594 |
| Jan 2, 2026 | 66.50 | 66.59 | 65.42 | 65.62 | 65.62 | -1.26% | 1,816,011 |
| Dec 31, 2025 | 67.02 | 67.17 | 66.41 | 66.46 | 66.46 | -1.06% | 1,706,981 |
| Dec 30, 2025 | 67.28 | 67.62 | 67.00 | 67.17 | 67.17 | -0.42% | 1,468,989 |
| Dec 29, 2025 | 67.18 | 67.92 | 66.90 | 67.45 | 67.45 | 0.39% | 1,890,507 |
| Dec 26, 2025 | 66.90 | 67.35 | 66.87 | 67.19 | 67.19 | 0.03% | 1,037,546 |
| Dec 24, 2025 | 67.00 | 67.55 | 66.84 | 67.17 | 67.17 | 0.55% | 902,277 |
| Dec 23, 2025 | 66.97 | 67.34 | 66.44 | 66.80 | 66.80 | -0.13% | 2,137,181 |
| Dec 22, 2025 | 65.96 | 67.44 | 65.96 | 66.89 | 66.89 | 1.27% | 2,441,410 |
| Dec 19, 2025 | 65.91 | 66.38 | 65.62 | 66.05 | 66.05 | 0.23% | 4,663,749 |
| Dec 18, 2025 | 66.52 | 66.67 | 65.36 | 65.90 | 65.90 | -0.60% | 3,229,932 |
| Dec 17, 2025 | 66.32 | 67.15 | 66.08 | 66.30 | 66.30 | -0.48% | 2,952,925 |
| Dec 16, 2025 | 66.92 | 67.31 | 66.19 | 66.62 | 66.62 | 0.02% | 2,260,562 |
| Dec 15, 2025 | 67.25 | 67.68 | 66.36 | 66.61 | 66.61 | -0.75% | 3,180,450 |
| Dec 12, 2025 | 67.82 | 68.18 | 66.91 | 67.11 | 67.11 | -0.19% | 2,877,655 |
| Dec 11, 2025 | 66.68 | 67.53 | 66.44 | 67.24 | 67.24 | 0.96% | 4,095,691 |
| Dec 10, 2025 | 65.21 | 66.73 | 65.21 | 66.60 | 66.60 | 2.19% | 2,523,603 |
| Dec 9, 2025 | 65.41 | 65.91 | 64.98 | 65.17 | 65.17 | -1.08% | 2,191,086 |
| Dec 8, 2025 | 66.44 | 66.47 | 65.56 | 65.88 | 65.48 | -1.17% | 2,317,417 |
| Dec 5, 2025 | 65.60 | 66.93 | 65.34 | 66.66 | 66.26 | 1.68% | 2,777,117 |
| Dec 4, 2025 | 65.70 | 66.25 | 64.91 | 65.56 | 65.16 | -0.15% | 2,841,900 |
| Dec 3, 2025 | 66.95 | 67.48 | 65.41 | 65.66 | 65.26 | -1.71% | 4,215,127 |
| Dec 2, 2025 | 66.39 | 67.31 | 65.71 | 66.80 | 66.39 | 0.91% | 3,180,776 |
| Dec 1, 2025 | 64.91 | 66.84 | 64.91 | 66.20 | 65.80 | 0.65% | 2,801,687 |
| Nov 28, 2025 | 65.59 | 66.17 | 65.24 | 65.77 | 65.37 | 0.60% | 990,908 |
| Nov 26, 2025 | 65.14 | 66.10 | 64.91 | 65.38 | 64.98 | -0.41% | 2,180,269 |
| Nov 25, 2025 | 65.00 | 66.28 | 64.56 | 65.65 | 65.25 | 1.93% | 2,313,344 |
| Nov 24, 2025 | 64.09 | 64.89 | 63.81 | 64.41 | 64.02 | 0.53% | 6,173,315 |
| Nov 21, 2025 | 62.67 | 64.81 | 62.67 | 64.07 | 63.68 | 2.71% | 3,291,700 |
| Nov 20, 2025 | 62.79 | 63.67 | 62.28 | 62.38 | 62.00 | -0.45% | 2,256,139 |
| Nov 19, 2025 | 63.20 | 63.39 | 62.45 | 62.66 | 62.28 | -0.78% | 2,937,810 |
| Nov 18, 2025 | 63.89 | 64.19 | 63.01 | 63.15 | 62.77 | -1.22% | 3,144,517 |
| Nov 17, 2025 | 64.32 | 64.88 | 63.82 | 63.93 | 63.54 | -0.48% | 2,822,171 |
| Nov 14, 2025 | 65.98 | 66.37 | 63.97 | 64.24 | 63.85 | -3.05% | 3,551,487 |
| Nov 13, 2025 | 66.04 | 66.45 | 65.39 | 66.26 | 65.86 | 0.05% | 3,739,539 |
| Nov 12, 2025 | 65.86 | 66.39 | 65.22 | 66.23 | 65.83 | -0.23% | 3,258,557 |
| Nov 11, 2025 | 65.56 | 66.52 | 65.30 | 66.38 | 65.98 | 1.44% | 3,175,619 |
| Nov 10, 2025 | 64.71 | 65.61 | 64.05 | 65.44 | 65.04 | 1.02% | 2,479,400 |
| Nov 7, 2025 | 64.01 | 65.28 | 63.86 | 64.78 | 64.39 | 0.15% | 3,601,388 |
| Nov 6, 2025 | 65.08 | 66.00 | 63.45 | 64.68 | 64.29 | -0.11% | 3,468,858 |
| Nov 5, 2025 | 63.72 | 65.00 | 62.45 | 64.75 | 64.36 | 2.53% | 7,694,399 |
| Nov 4, 2025 | 62.46 | 63.48 | 61.55 | 63.15 | 62.77 | 1.53% | 5,557,685 |
| Nov 3, 2025 | 62.14 | 62.44 | 61.08 | 62.20 | 61.82 | -0.51% | 4,051,339 |
| Oct 31, 2025 | 61.52 | 62.61 | 61.18 | 62.52 | 62.14 | 0.21% | 3,074,190 |
| Oct 30, 2025 | 62.12 | 63.28 | 61.77 | 62.39 | 62.01 | 1.45% | 5,024,588 |
| Oct 29, 2025 | 61.18 | 62.89 | 59.51 | 61.50 | 61.13 | -6.72% | 15,316,350 |
| Oct 28, 2025 | 66.29 | 66.84 | 65.72 | 65.93 | 65.53 | -0.90% | 3,886,140 |
| Oct 27, 2025 | 67.84 | 68.00 | 66.36 | 66.53 | 66.13 | -1.86% | 4,025,633 |
| Oct 24, 2025 | 68.35 | 68.98 | 67.58 | 67.79 | 67.38 | 0.40% | 3,800,611 |
| Oct 23, 2025 | 67.50 | 68.05 | 67.07 | 67.52 | 67.11 | -0.53% | 3,417,892 |
| Oct 22, 2025 | 68.00 | 68.92 | 67.38 | 67.88 | 67.47 | 0.27% | 3,781,699 |
| Oct 21, 2025 | 67.71 | 68.47 | 66.94 | 67.70 | 67.29 | -0.35% | 4,143,716 |
| Oct 20, 2025 | 67.26 | 68.07 | 67.14 | 67.94 | 67.53 | 1.63% | 1,878,970 |
| Oct 17, 2025 | 65.99 | 66.99 | 65.78 | 66.85 | 66.44 | 1.58% | 2,724,539 |
| Oct 16, 2025 | 66.59 | 66.99 | 65.54 | 65.81 | 65.41 | -1.13% | 3,215,383 |
| Oct 15, 2025 | 67.66 | 67.78 | 66.34 | 66.56 | 66.16 | -1.74% | 2,608,677 |
| Oct 14, 2025 | 67.07 | 68.50 | 67.06 | 67.74 | 67.33 | 0.64% | 3,666,322 |
| Oct 13, 2025 | 67.03 | 67.47 | 66.23 | 67.31 | 66.90 | 0.66% | 2,734,508 |