Fidelity National Information Services, Inc. (FIS)
NYSE: FIS · Real-Time Price · USD
66.66
+1.10 (1.68%)
At close: Dec 5, 2025, 4:00 PM EST
65.94
-0.72 (-1.08%)
After-hours: Dec 5, 2025, 7:22 PM EST
FIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 65.60 | 66.93 | 65.34 | 66.66 | 66.66 | 1.68% | 2,743,220 |
| Dec 4, 2025 | 65.70 | 66.25 | 64.91 | 65.56 | 65.56 | -0.15% | 2,841,728 |
| Dec 3, 2025 | 66.95 | 67.48 | 65.41 | 65.66 | 65.66 | -1.71% | 4,148,764 |
| Dec 2, 2025 | 66.39 | 67.31 | 65.71 | 66.80 | 66.80 | 0.91% | 3,180,754 |
| Dec 1, 2025 | 64.91 | 66.84 | 64.91 | 66.20 | 66.20 | 0.65% | 2,801,673 |
| Nov 28, 2025 | 65.59 | 66.17 | 65.24 | 65.77 | 65.77 | 0.60% | 990,868 |
| Nov 26, 2025 | 65.14 | 66.10 | 64.91 | 65.38 | 65.38 | -0.41% | 2,173,122 |
| Nov 25, 2025 | 65.00 | 66.28 | 64.56 | 65.65 | 65.65 | 1.93% | 2,230,153 |
| Nov 24, 2025 | 64.09 | 64.89 | 63.81 | 64.41 | 64.41 | 0.53% | 5,566,184 |
| Nov 21, 2025 | 62.67 | 64.81 | 62.67 | 64.07 | 64.07 | 2.71% | 3,258,470 |
| Nov 20, 2025 | 62.79 | 63.67 | 62.28 | 62.38 | 62.38 | -0.45% | 2,256,097 |
| Nov 19, 2025 | 63.20 | 63.39 | 62.45 | 62.66 | 62.66 | -0.78% | 2,937,810 |
| Nov 18, 2025 | 63.89 | 64.19 | 63.01 | 63.15 | 63.15 | -1.22% | 3,144,517 |
| Nov 17, 2025 | 64.32 | 64.88 | 63.82 | 63.93 | 63.93 | -0.48% | 2,822,171 |
| Nov 14, 2025 | 65.98 | 66.37 | 63.97 | 64.24 | 64.24 | -3.05% | 3,551,487 |
| Nov 13, 2025 | 66.04 | 66.45 | 65.39 | 66.26 | 66.26 | 0.05% | 3,739,539 |
| Nov 12, 2025 | 65.86 | 66.39 | 65.22 | 66.23 | 66.23 | -0.23% | 3,258,557 |
| Nov 11, 2025 | 65.56 | 66.52 | 65.30 | 66.38 | 66.38 | 1.44% | 3,175,619 |
| Nov 10, 2025 | 64.71 | 65.61 | 64.05 | 65.44 | 65.44 | 1.02% | 2,479,400 |
| Nov 7, 2025 | 64.01 | 65.28 | 63.86 | 64.78 | 64.78 | 0.15% | 3,601,388 |
| Nov 6, 2025 | 65.08 | 66.00 | 63.45 | 64.68 | 64.68 | -0.11% | 3,468,858 |
| Nov 5, 2025 | 63.72 | 65.00 | 62.45 | 64.75 | 64.75 | 2.53% | 7,694,399 |
| Nov 4, 2025 | 62.46 | 63.48 | 61.55 | 63.15 | 63.15 | 1.53% | 5,557,685 |
| Nov 3, 2025 | 62.14 | 62.44 | 61.08 | 62.20 | 62.20 | -0.51% | 4,051,339 |
| Oct 31, 2025 | 61.52 | 62.61 | 61.18 | 62.52 | 62.52 | 0.21% | 3,074,190 |
| Oct 30, 2025 | 62.12 | 63.28 | 61.77 | 62.39 | 62.39 | 1.45% | 5,024,588 |
| Oct 29, 2025 | 61.18 | 62.89 | 59.51 | 61.50 | 61.50 | -6.72% | 15,316,350 |
| Oct 28, 2025 | 66.29 | 66.84 | 65.72 | 65.93 | 65.93 | -0.90% | 3,886,140 |
| Oct 27, 2025 | 67.84 | 68.00 | 66.36 | 66.53 | 66.53 | -1.86% | 4,025,633 |
| Oct 24, 2025 | 68.35 | 68.98 | 67.58 | 67.79 | 67.79 | 0.40% | 3,800,611 |
| Oct 23, 2025 | 67.50 | 68.05 | 67.07 | 67.52 | 67.52 | -0.53% | 3,417,892 |
| Oct 22, 2025 | 68.00 | 68.92 | 67.38 | 67.88 | 67.88 | 0.27% | 3,781,699 |
| Oct 21, 2025 | 67.71 | 68.47 | 66.94 | 67.70 | 67.70 | -0.35% | 4,143,716 |
| Oct 20, 2025 | 67.26 | 68.07 | 67.14 | 67.94 | 67.94 | 1.63% | 1,878,970 |
| Oct 17, 2025 | 65.99 | 66.99 | 65.78 | 66.85 | 66.85 | 1.58% | 2,724,539 |
| Oct 16, 2025 | 66.59 | 66.99 | 65.54 | 65.81 | 65.81 | -1.13% | 3,215,383 |
| Oct 15, 2025 | 67.66 | 67.78 | 66.34 | 66.56 | 66.56 | -1.74% | 2,608,677 |
| Oct 14, 2025 | 67.07 | 68.50 | 67.06 | 67.74 | 67.74 | 0.64% | 3,666,322 |
| Oct 13, 2025 | 67.03 | 67.47 | 66.23 | 67.31 | 67.31 | 0.66% | 2,734,508 |
| Oct 10, 2025 | 68.68 | 69.04 | 66.84 | 66.87 | 66.87 | -2.48% | 3,158,776 |
| Oct 9, 2025 | 68.53 | 68.82 | 67.94 | 68.57 | 68.57 | 0.65% | 2,828,145 |
| Oct 8, 2025 | 68.54 | 68.68 | 67.69 | 68.13 | 68.13 | -0.55% | 3,515,650 |
| Oct 7, 2025 | 67.80 | 69.14 | 67.46 | 68.51 | 68.51 | 2.03% | 3,789,375 |
| Oct 6, 2025 | 66.80 | 67.30 | 66.18 | 67.15 | 67.15 | 0.66% | 3,527,136 |
| Oct 3, 2025 | 66.42 | 67.46 | 66.18 | 66.71 | 66.71 | 0.39% | 2,715,919 |
| Oct 2, 2025 | 66.33 | 67.25 | 66.12 | 66.45 | 66.45 | -0.09% | 4,130,360 |
| Oct 1, 2025 | 65.87 | 66.54 | 65.37 | 66.51 | 66.51 | 0.86% | 3,969,927 |
| Sep 30, 2025 | 66.69 | 67.13 | 65.33 | 65.94 | 65.94 | 0.24% | 4,396,551 |
| Sep 29, 2025 | 64.48 | 66.00 | 64.11 | 65.78 | 65.78 | 2.40% | 4,817,989 |
| Sep 26, 2025 | 63.89 | 64.34 | 63.66 | 64.24 | 64.24 | 0.71% | 4,640,514 |
| Sep 25, 2025 | 64.12 | 65.00 | 63.65 | 63.79 | 63.79 | -0.53% | 4,264,887 |
| Sep 24, 2025 | 63.21 | 64.30 | 63.00 | 64.13 | 64.13 | 1.20% | 4,875,264 |
| Sep 23, 2025 | 64.58 | 64.65 | 63.20 | 63.37 | 63.37 | -1.98% | 4,738,102 |
| Sep 22, 2025 | 64.90 | 65.08 | 64.26 | 64.65 | 64.65 | -0.71% | 5,800,005 |
| Sep 19, 2025 | 66.60 | 66.96 | 65.03 | 65.11 | 65.11 | -1.71% | 6,951,562 |
| Sep 18, 2025 | 67.25 | 67.32 | 66.06 | 66.24 | 66.24 | -1.36% | 3,720,902 |
| Sep 17, 2025 | 66.54 | 68.15 | 66.32 | 67.15 | 67.15 | 1.07% | 4,000,830 |
| Sep 16, 2025 | 66.73 | 66.95 | 65.66 | 66.44 | 66.44 | -0.73% | 2,989,661 |
| Sep 15, 2025 | 67.27 | 67.43 | 66.52 | 66.93 | 66.93 | 0.13% | 5,085,132 |
| Sep 12, 2025 | 67.42 | 67.52 | 66.45 | 66.84 | 66.84 | -1.28% | 4,107,080 |
| Sep 11, 2025 | 66.52 | 67.74 | 65.82 | 67.71 | 67.71 | 2.02% | 6,465,922 |
| Sep 10, 2025 | 67.81 | 68.66 | 65.97 | 66.37 | 66.37 | -3.31% | 9,947,082 |
| Sep 9, 2025 | 68.83 | 70.27 | 68.48 | 68.64 | 68.24 | -0.46% | 5,646,298 |
| Sep 8, 2025 | 68.49 | 69.06 | 67.59 | 68.96 | 68.56 | 0.32% | 3,953,533 |
| Sep 5, 2025 | 68.92 | 69.89 | 68.26 | 68.74 | 68.34 | 0.04% | 3,308,825 |
| Sep 4, 2025 | 68.88 | 69.36 | 68.25 | 68.71 | 68.31 | 0.76% | 3,002,487 |
| Sep 3, 2025 | 67.91 | 68.47 | 67.60 | 68.19 | 67.79 | -0.18% | 2,738,056 |
| Sep 2, 2025 | 69.78 | 69.88 | 67.91 | 68.31 | 67.91 | -2.15% | 3,556,905 |
| Aug 29, 2025 | 69.95 | 70.38 | 69.39 | 69.81 | 69.40 | 0.09% | 4,449,818 |
| Aug 28, 2025 | 69.79 | 69.98 | 69.33 | 69.75 | 69.34 | - | 2,895,799 |
| Aug 27, 2025 | 69.95 | 70.78 | 69.74 | 69.75 | 69.34 | -0.36% | 3,637,171 |
| Aug 26, 2025 | 71.08 | 71.57 | 69.69 | 70.00 | 69.59 | -1.52% | 4,437,725 |
| Aug 25, 2025 | 71.67 | 71.67 | 70.63 | 71.08 | 70.67 | -0.95% | 2,389,924 |
| Aug 22, 2025 | 70.04 | 71.90 | 69.93 | 71.76 | 71.34 | 3.18% | 3,012,720 |
| Aug 21, 2025 | 69.54 | 69.82 | 68.81 | 69.55 | 69.14 | -0.30% | 3,826,984 |
| Aug 20, 2025 | 69.31 | 70.32 | 69.07 | 69.76 | 69.35 | 0.62% | 3,180,109 |
| Aug 19, 2025 | 69.72 | 70.15 | 69.18 | 69.33 | 68.93 | -0.57% | 3,623,840 |
| Aug 18, 2025 | 70.71 | 71.08 | 69.73 | 69.73 | 69.32 | -1.55% | 3,912,005 |
| Aug 15, 2025 | 71.54 | 71.99 | 70.71 | 70.83 | 70.42 | -1.05% | 3,952,946 |
| Aug 14, 2025 | 72.50 | 72.68 | 71.52 | 71.58 | 71.16 | -1.64% | 3,490,268 |
| Aug 13, 2025 | 71.31 | 72.91 | 70.98 | 72.77 | 72.35 | 1.41% | 5,230,124 |
| Aug 12, 2025 | 70.15 | 71.86 | 69.93 | 71.76 | 71.34 | 2.71% | 3,035,048 |
| Aug 11, 2025 | 71.25 | 71.87 | 69.18 | 69.87 | 69.46 | -1.81% | 3,363,014 |
| Aug 8, 2025 | 70.08 | 71.19 | 69.31 | 71.16 | 70.75 | 1.56% | 4,362,339 |
| Aug 7, 2025 | 70.16 | 71.94 | 69.83 | 70.07 | 69.66 | 0.24% | 5,346,204 |
| Aug 6, 2025 | 72.23 | 72.64 | 69.79 | 69.90 | 69.49 | -3.21% | 6,490,132 |
| Aug 5, 2025 | 74.80 | 76.49 | 70.86 | 72.22 | 71.80 | -8.54% | 11,722,385 |
| Aug 4, 2025 | 78.84 | 79.32 | 78.43 | 78.96 | 78.50 | 0.77% | 2,877,707 |
| Aug 1, 2025 | 79.35 | 79.45 | 77.86 | 78.36 | 77.90 | -1.32% | 2,786,830 |
| Jul 31, 2025 | 80.20 | 80.99 | 79.27 | 79.41 | 78.95 | -1.53% | 2,870,128 |
| Jul 30, 2025 | 81.66 | 82.07 | 80.50 | 80.64 | 80.17 | -1.20% | 1,873,223 |
| Jul 29, 2025 | 82.11 | 82.62 | 81.43 | 81.62 | 81.14 | -0.26% | 1,829,154 |
| Jul 28, 2025 | 81.41 | 82.17 | 81.08 | 81.83 | 81.35 | -0.13% | 1,540,448 |
| Jul 25, 2025 | 80.42 | 82.06 | 79.86 | 81.94 | 81.46 | 1.90% | 2,694,237 |
| Jul 24, 2025 | 81.42 | 81.76 | 80.38 | 80.41 | 79.94 | -1.43% | 2,276,501 |
| Jul 23, 2025 | 81.43 | 81.83 | 79.67 | 81.58 | 81.10 | -0.07% | 2,406,817 |
| Jul 22, 2025 | 80.21 | 81.70 | 80.08 | 81.64 | 81.16 | 1.95% | 1,645,882 |
| Jul 21, 2025 | 80.36 | 80.79 | 79.71 | 80.08 | 79.61 | -0.31% | 1,298,341 |
| Jul 18, 2025 | 81.05 | 81.15 | 80.06 | 80.33 | 79.86 | -0.51% | 2,382,449 |
| Jul 17, 2025 | 80.00 | 80.95 | 79.39 | 80.74 | 80.27 | 1.75% | 2,238,840 |