Fidelity National Information Services, Inc. (FIS)
NYSE: FIS · Real-Time Price · USD
46.30
+0.70 (1.54%)
At close: Apr 28, 2026, 4:00 PM EDT
45.80
-0.50 (-1.08%)
After-hours: Apr 28, 2026, 7:00 PM EDT
FIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 45.99 | 46.62 | 45.68 | 46.30 | 46.30 | 1.54% | 3,943,148 |
| Apr 27, 2026 | 45.04 | 46.43 | 45.00 | 45.60 | 45.60 | -0.28% | 3,266,578 |
| Apr 24, 2026 | 45.16 | 45.88 | 44.81 | 45.73 | 45.73 | -0.02% | 3,260,430 |
| Apr 23, 2026 | 47.18 | 47.19 | 45.26 | 45.74 | 45.74 | -4.39% | 4,250,755 |
| Apr 22, 2026 | 47.75 | 48.09 | 46.70 | 47.84 | 47.84 | 0.31% | 4,840,945 |
| Apr 21, 2026 | 48.30 | 48.96 | 47.51 | 47.69 | 47.69 | -1.30% | 4,975,391 |
| Apr 20, 2026 | 48.50 | 48.85 | 47.97 | 48.32 | 48.32 | -0.37% | 3,617,529 |
| Apr 17, 2026 | 48.89 | 49.28 | 48.24 | 48.50 | 48.50 | -0.25% | 5,415,419 |
| Apr 16, 2026 | 48.76 | 49.18 | 48.45 | 48.62 | 48.62 | 0.62% | 4,786,913 |
| Apr 15, 2026 | 47.39 | 49.14 | 47.10 | 48.32 | 48.32 | 2.85% | 6,225,210 |
| Apr 14, 2026 | 46.79 | 47.40 | 46.29 | 46.98 | 46.98 | 1.18% | 5,670,194 |
| Apr 13, 2026 | 43.58 | 46.49 | 43.45 | 46.43 | 46.43 | 7.06% | 10,589,760 |
| Apr 10, 2026 | 45.44 | 45.44 | 43.30 | 43.37 | 43.37 | -4.24% | 9,177,734 |
| Apr 9, 2026 | 46.57 | 46.72 | 44.64 | 45.29 | 45.29 | -3.66% | 7,028,761 |
| Apr 8, 2026 | 46.91 | 47.35 | 46.46 | 47.01 | 47.01 | 1.73% | 11,888,727 |
| Apr 7, 2026 | 46.56 | 46.84 | 45.81 | 46.21 | 46.21 | -1.01% | 6,294,108 |
| Apr 6, 2026 | 46.18 | 46.75 | 45.79 | 46.68 | 46.68 | 0.84% | 4,827,283 |
| Apr 2, 2026 | 45.01 | 46.32 | 44.48 | 46.29 | 46.29 | 2.48% | 5,290,283 |
| Apr 1, 2026 | 46.92 | 47.02 | 44.56 | 45.17 | 45.17 | -3.71% | 7,527,647 |
| Mar 31, 2026 | 47.98 | 48.31 | 46.65 | 46.91 | 46.91 | -1.14% | 6,098,949 |
| Mar 30, 2026 | 46.87 | 47.95 | 46.87 | 47.45 | 47.45 | 1.19% | 4,732,776 |
| Mar 27, 2026 | 47.25 | 47.42 | 46.13 | 46.89 | 46.89 | -1.10% | 6,201,789 |
| Mar 26, 2026 | 47.43 | 48.36 | 46.70 | 47.41 | 47.41 | -0.40% | 10,981,751 |
| Mar 25, 2026 | 49.60 | 50.25 | 47.28 | 47.60 | 47.60 | -3.13% | 9,194,017 |
| Mar 24, 2026 | 49.20 | 49.70 | 48.45 | 49.14 | 49.14 | -1.27% | 4,498,665 |
| Mar 23, 2026 | 50.51 | 50.68 | 49.14 | 49.77 | 49.77 | -0.04% | 4,358,201 |
| Mar 20, 2026 | 48.88 | 49.94 | 48.67 | 49.79 | 49.79 | 1.08% | 8,569,623 |
| Mar 19, 2026 | 49.12 | 50.28 | 48.50 | 49.26 | 49.26 | 0.10% | 5,492,980 |
| Mar 18, 2026 | 49.80 | 50.12 | 48.91 | 49.21 | 49.21 | -2.03% | 5,491,687 |
| Mar 17, 2026 | 50.85 | 52.07 | 50.08 | 50.23 | 50.23 | -0.42% | 6,147,879 |
| Mar 16, 2026 | 49.74 | 50.59 | 49.56 | 50.44 | 50.44 | 1.49% | 4,822,918 |
| Mar 13, 2026 | 49.96 | 50.03 | 49.15 | 49.70 | 49.70 | 0.89% | 3,695,325 |
| Mar 12, 2026 | 49.67 | 51.25 | 49.17 | 49.26 | 49.26 | -1.79% | 5,615,837 |
| Mar 11, 2026 | 50.54 | 51.38 | 49.83 | 50.16 | 50.16 | -0.73% | 4,921,897 |
| Mar 10, 2026 | 51.47 | 51.47 | 49.10 | 50.53 | 50.53 | -2.11% | 5,199,220 |
| Mar 9, 2026 | 51.30 | 51.76 | 50.14 | 51.62 | 51.18 | 0.25% | 6,173,241 |
| Mar 6, 2026 | 50.10 | 51.82 | 49.26 | 51.49 | 51.05 | 1.80% | 7,311,299 |
| Mar 5, 2026 | 49.77 | 50.80 | 49.77 | 50.58 | 50.15 | 1.00% | 5,417,579 |
| Mar 4, 2026 | 50.04 | 50.87 | 49.55 | 50.08 | 49.65 | -0.38% | 6,781,007 |
| Mar 3, 2026 | 49.07 | 50.88 | 48.62 | 50.27 | 49.84 | 0.54% | 5,645,093 |
| Mar 2, 2026 | 49.81 | 50.90 | 49.64 | 50.00 | 49.57 | -1.88% | 5,532,110 |
| Feb 27, 2026 | 50.58 | 51.12 | 49.67 | 50.96 | 50.53 | -0.18% | 6,223,501 |
| Feb 26, 2026 | 49.37 | 51.13 | 49.24 | 51.05 | 50.61 | 4.04% | 5,318,800 |
| Feb 25, 2026 | 48.55 | 49.08 | 47.70 | 49.07 | 48.65 | 2.00% | 6,006,764 |
| Feb 24, 2026 | 48.30 | 49.23 | 46.87 | 48.11 | 47.70 | 1.37% | 6,665,361 |
| Feb 23, 2026 | 48.61 | 49.06 | 46.75 | 47.46 | 47.06 | -3.40% | 5,950,543 |
| Feb 20, 2026 | 48.91 | 49.63 | 48.50 | 49.13 | 48.71 | 0.27% | 3,354,594 |
| Feb 19, 2026 | 48.21 | 49.02 | 48.02 | 49.00 | 48.58 | 0.86% | 3,631,614 |
| Feb 18, 2026 | 47.78 | 48.68 | 47.55 | 48.58 | 48.17 | 2.23% | 5,479,594 |
| Feb 17, 2026 | 47.36 | 48.32 | 47.21 | 47.52 | 47.11 | 1.54% | 6,690,913 |
| Feb 13, 2026 | 47.12 | 47.23 | 46.38 | 46.80 | 46.40 | -0.32% | 5,328,657 |
| Feb 12, 2026 | 48.42 | 48.90 | 46.16 | 46.95 | 46.55 | -2.82% | 8,633,053 |
| Feb 11, 2026 | 50.50 | 50.50 | 48.29 | 48.31 | 47.90 | -4.43% | 5,151,137 |
| Feb 10, 2026 | 50.62 | 51.27 | 50.07 | 50.55 | 50.12 | -0.08% | 7,224,726 |
| Feb 9, 2026 | 51.19 | 51.58 | 50.22 | 50.59 | 50.16 | -2.58% | 7,095,994 |
| Feb 6, 2026 | 50.91 | 51.99 | 50.53 | 51.93 | 51.49 | 2.18% | 7,750,209 |
| Feb 5, 2026 | 51.91 | 52.73 | 50.48 | 50.82 | 50.39 | -1.45% | 5,462,624 |
| Feb 4, 2026 | 50.90 | 52.49 | 50.74 | 51.57 | 51.13 | 1.24% | 7,909,670 |
| Feb 3, 2026 | 55.54 | 55.54 | 50.85 | 50.94 | 50.51 | -9.17% | 7,935,895 |
| Feb 2, 2026 | 55.62 | 56.29 | 55.04 | 56.08 | 55.60 | 1.50% | 4,247,350 |
| Jan 30, 2026 | 55.17 | 55.33 | 54.40 | 55.25 | 54.78 | 0.09% | 5,853,569 |
| Jan 29, 2026 | 56.45 | 56.49 | 54.65 | 55.20 | 54.73 | -1.76% | 8,202,187 |
| Jan 28, 2026 | 57.94 | 58.37 | 56.02 | 56.19 | 55.71 | -3.22% | 4,833,333 |
| Jan 27, 2026 | 59.33 | 59.41 | 57.78 | 58.06 | 57.57 | -1.76% | 4,755,810 |
| Jan 26, 2026 | 60.71 | 60.81 | 58.75 | 59.10 | 58.60 | -2.31% | 5,228,185 |
| Jan 23, 2026 | 60.95 | 61.43 | 60.13 | 60.50 | 59.98 | -1.31% | 2,875,436 |
| Jan 22, 2026 | 60.60 | 61.54 | 60.37 | 61.30 | 60.78 | 1.19% | 3,760,007 |
| Jan 21, 2026 | 60.80 | 61.81 | 60.56 | 60.58 | 60.06 | 0.85% | 3,804,163 |
| Jan 20, 2026 | 62.18 | 62.91 | 59.95 | 60.07 | 59.56 | -5.18% | 5,110,788 |
| Jan 16, 2026 | 63.46 | 63.70 | 62.48 | 63.35 | 62.81 | -0.16% | 2,435,818 |
| Jan 15, 2026 | 64.11 | 64.11 | 62.70 | 63.45 | 62.91 | -0.83% | 3,397,577 |
| Jan 14, 2026 | 64.06 | 64.54 | 63.48 | 63.98 | 63.43 | -0.39% | 2,608,573 |
| Jan 13, 2026 | 65.99 | 66.73 | 63.85 | 64.23 | 63.68 | -3.03% | 3,401,713 |
| Jan 12, 2026 | 64.67 | 66.64 | 63.80 | 66.24 | 65.68 | -0.90% | 4,213,143 |
| Jan 9, 2026 | 67.84 | 68.22 | 66.40 | 66.84 | 66.27 | -1.04% | 3,015,349 |
| Jan 8, 2026 | 66.36 | 68.37 | 66.36 | 67.54 | 66.96 | 1.21% | 2,422,602 |
| Jan 7, 2026 | 67.25 | 67.32 | 66.55 | 66.73 | 66.16 | -0.48% | 1,970,071 |
| Jan 6, 2026 | 65.65 | 67.30 | 65.49 | 67.05 | 66.48 | 1.02% | 2,044,040 |
| Jan 5, 2026 | 65.11 | 67.45 | 65.09 | 66.37 | 65.80 | 1.14% | 3,031,709 |
| Jan 2, 2026 | 66.50 | 66.59 | 65.42 | 65.62 | 65.06 | -1.26% | 1,817,183 |
| Dec 31, 2025 | 67.02 | 67.17 | 66.41 | 66.46 | 65.89 | -1.06% | 1,718,922 |
| Dec 30, 2025 | 67.28 | 67.62 | 67.00 | 67.17 | 66.60 | -0.42% | 1,477,042 |
| Dec 29, 2025 | 67.18 | 67.92 | 66.90 | 67.45 | 66.88 | 0.39% | 1,890,510 |
| Dec 26, 2025 | 66.90 | 67.35 | 66.87 | 67.19 | 66.62 | 0.03% | 1,037,806 |
| Dec 24, 2025 | 67.00 | 67.55 | 66.84 | 67.17 | 66.60 | 0.55% | 925,135 |
| Dec 23, 2025 | 66.97 | 67.34 | 66.44 | 66.80 | 66.23 | -0.13% | 2,452,827 |
| Dec 22, 2025 | 65.96 | 67.44 | 65.96 | 66.89 | 66.32 | 1.27% | 2,441,410 |
| Dec 19, 2025 | 65.91 | 66.38 | 65.62 | 66.05 | 65.49 | 0.23% | 4,824,701 |
| Dec 18, 2025 | 66.52 | 66.67 | 65.36 | 65.90 | 65.34 | -0.60% | 3,229,932 |
| Dec 17, 2025 | 66.32 | 67.15 | 66.08 | 66.30 | 65.73 | -0.48% | 2,952,925 |
| Dec 16, 2025 | 66.92 | 67.31 | 66.19 | 66.62 | 66.05 | 0.02% | 2,260,562 |
| Dec 15, 2025 | 67.25 | 67.68 | 66.36 | 66.61 | 66.04 | -0.75% | 3,180,450 |
| Dec 12, 2025 | 67.82 | 68.18 | 66.91 | 67.11 | 66.54 | -0.19% | 2,877,655 |
| Dec 11, 2025 | 66.68 | 67.53 | 66.44 | 67.24 | 66.67 | 0.96% | 4,095,691 |
| Dec 10, 2025 | 65.21 | 66.73 | 65.21 | 66.60 | 66.03 | 2.19% | 2,523,603 |
| Dec 9, 2025 | 65.41 | 65.91 | 64.98 | 65.17 | 64.61 | -1.08% | 2,191,086 |
| Dec 8, 2025 | 66.44 | 66.47 | 65.56 | 65.88 | 64.92 | -1.17% | 2,317,417 |
| Dec 5, 2025 | 65.60 | 66.93 | 65.34 | 66.66 | 65.69 | 1.68% | 2,777,117 |
| Dec 4, 2025 | 65.70 | 66.25 | 64.91 | 65.56 | 64.61 | -0.15% | 2,841,900 |
| Dec 3, 2025 | 66.95 | 67.48 | 65.41 | 65.66 | 64.71 | -1.71% | 4,215,127 |