Fidelity National Information Services, Inc. (FIS)
NYSE: FIS · Real-Time Price · USD
38.67
+0.10 (0.26%)
Jun 29, 2026, 3:25 PM EDT - Market open
FIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 39.03 | 39.45 | 38.41 | 38.57 | - | - | 3,330,755 |
| Jun 26, 2026 | 38.04 | 38.77 | 37.81 | 38.57 | 38.57 | 1.88% | 8,205,504 |
| Jun 25, 2026 | 38.51 | 39.12 | 37.83 | 37.86 | 37.86 | -2.07% | 4,142,733 |
| Jun 24, 2026 | 38.21 | 39.03 | 38.21 | 38.66 | 38.66 | 1.66% | 5,683,436 |
| Jun 23, 2026 | 38.04 | 38.42 | 37.66 | 38.03 | 38.03 | 0.82% | 5,442,869 |
| Jun 22, 2026 | 37.92 | 38.55 | 37.42 | 37.72 | 37.72 | -1.28% | 5,789,114 |
| Jun 18, 2026 | 38.63 | 38.90 | 37.85 | 38.21 | 38.21 | -0.96% | 10,829,427 |
| Jun 17, 2026 | 39.22 | 40.61 | 38.53 | 38.58 | 38.58 | -2.33% | 5,481,062 |
| Jun 16, 2026 | 39.36 | 39.76 | 38.95 | 39.50 | 39.50 | 1.36% | 4,798,046 |
| Jun 15, 2026 | 39.35 | 40.15 | 38.80 | 38.97 | 38.97 | -0.59% | 6,546,809 |
| Jun 12, 2026 | 38.41 | 39.22 | 37.91 | 39.20 | 39.20 | 2.22% | 7,162,071 |
| Jun 11, 2026 | 38.50 | 38.91 | 37.92 | 38.35 | 38.35 | -0.47% | 7,491,883 |
| Jun 10, 2026 | 39.99 | 40.00 | 38.57 | 38.97 | 38.53 | -2.53% | 6,792,824 |
| Jun 9, 2026 | 39.42 | 40.32 | 38.80 | 39.98 | 39.53 | 1.11% | 4,931,661 |
| Jun 8, 2026 | 40.62 | 40.78 | 39.52 | 39.54 | 39.09 | -3.44% | 8,738,809 |
| Jun 5, 2026 | 41.45 | 41.98 | 40.62 | 40.95 | 40.49 | -1.28% | 4,683,875 |
| Jun 4, 2026 | 41.96 | 42.56 | 41.15 | 41.48 | 41.01 | 1.52% | 5,766,437 |
| Jun 3, 2026 | 42.48 | 42.48 | 40.33 | 40.86 | 40.40 | -3.90% | 7,025,835 |
| Jun 2, 2026 | 43.10 | 43.15 | 41.67 | 42.52 | 42.04 | -2.48% | 9,104,983 |
| Jun 1, 2026 | 43.32 | 43.77 | 42.67 | 43.60 | 43.11 | 1.42% | 6,932,530 |
| May 29, 2026 | 42.10 | 43.65 | 41.46 | 42.99 | 42.50 | 1.82% | 14,006,328 |
| May 28, 2026 | 41.83 | 42.23 | 41.41 | 42.22 | 41.74 | 0.48% | 5,890,405 |
| May 27, 2026 | 42.54 | 42.89 | 41.82 | 42.02 | 41.55 | -0.47% | 6,650,179 |
| May 26, 2026 | 43.18 | 43.19 | 42.11 | 42.22 | 41.74 | -3.08% | 5,200,216 |
| May 22, 2026 | 43.51 | 44.45 | 43.38 | 43.56 | 43.07 | -0.14% | 3,861,063 |
| May 21, 2026 | 42.37 | 43.90 | 41.60 | 43.62 | 43.13 | 2.18% | 6,035,534 |
| May 20, 2026 | 43.41 | 43.55 | 42.27 | 42.69 | 42.21 | -1.86% | 6,386,808 |
| May 19, 2026 | 43.84 | 44.80 | 42.89 | 43.50 | 43.01 | 0.30% | 9,079,395 |
| May 18, 2026 | 41.77 | 43.41 | 41.70 | 43.37 | 42.88 | 3.76% | 8,768,512 |
| May 15, 2026 | 42.30 | 42.84 | 41.33 | 41.80 | 41.33 | -0.02% | 7,982,351 |
| May 14, 2026 | 42.47 | 42.89 | 41.72 | 41.81 | 41.34 | -1.85% | 7,668,079 |
| May 13, 2026 | 42.72 | 42.72 | 41.75 | 42.60 | 42.12 | -0.95% | 8,246,289 |
| May 12, 2026 | 42.81 | 43.20 | 41.95 | 43.01 | 42.52 | 1.53% | 7,938,661 |
| May 11, 2026 | 43.14 | 43.51 | 41.64 | 42.36 | 41.88 | -2.60% | 10,691,339 |
| May 8, 2026 | 44.50 | 45.60 | 43.28 | 43.49 | 43.00 | -7.96% | 11,469,020 |
| May 7, 2026 | 45.83 | 47.26 | 45.81 | 47.25 | 46.72 | 2.78% | 9,359,122 |
| May 6, 2026 | 46.63 | 46.78 | 45.88 | 45.97 | 45.45 | -1.37% | 11,228,421 |
| May 5, 2026 | 48.01 | 48.01 | 46.54 | 46.61 | 46.08 | -1.42% | 7,245,331 |
| May 4, 2026 | 46.52 | 47.72 | 46.52 | 47.28 | 46.75 | 1.59% | 4,200,562 |
| May 1, 2026 | 47.03 | 47.83 | 46.43 | 46.54 | 46.01 | 0.02% | 3,168,143 |
| Apr 30, 2026 | 45.86 | 46.64 | 45.07 | 46.53 | 46.00 | 0.67% | 3,981,279 |
| Apr 29, 2026 | 46.04 | 46.45 | 45.76 | 46.22 | 45.70 | -0.17% | 3,972,994 |
| Apr 28, 2026 | 45.99 | 46.62 | 45.68 | 46.30 | 45.78 | 1.54% | 3,943,499 |
| Apr 27, 2026 | 45.04 | 46.43 | 45.00 | 45.60 | 45.09 | -0.28% | 3,350,569 |
| Apr 24, 2026 | 45.16 | 45.88 | 44.81 | 45.73 | 45.21 | -0.02% | 3,286,532 |
| Apr 23, 2026 | 47.18 | 47.19 | 45.26 | 45.74 | 45.22 | -4.39% | 4,252,522 |
| Apr 22, 2026 | 47.75 | 48.09 | 46.70 | 47.84 | 47.30 | 0.31% | 4,841,203 |
| Apr 21, 2026 | 48.30 | 48.96 | 47.51 | 47.69 | 47.15 | -1.30% | 4,975,792 |
| Apr 20, 2026 | 48.50 | 48.85 | 47.97 | 48.32 | 47.77 | -0.37% | 3,618,075 |
| Apr 17, 2026 | 48.89 | 49.28 | 48.24 | 48.50 | 47.95 | -0.25% | 5,418,872 |
| Apr 16, 2026 | 48.76 | 49.18 | 48.45 | 48.62 | 48.07 | 0.62% | 4,788,367 |
| Apr 15, 2026 | 47.39 | 49.14 | 47.10 | 48.32 | 47.77 | 2.85% | 6,231,517 |
| Apr 14, 2026 | 46.79 | 47.40 | 46.29 | 46.98 | 46.45 | 1.18% | 5,775,377 |
| Apr 13, 2026 | 43.58 | 46.49 | 43.45 | 46.43 | 45.91 | 7.06% | 10,604,324 |
| Apr 10, 2026 | 45.44 | 45.44 | 43.30 | 43.37 | 42.88 | -4.24% | 9,181,864 |
| Apr 9, 2026 | 46.57 | 46.72 | 44.64 | 45.29 | 44.78 | -3.66% | 7,120,109 |
| Apr 8, 2026 | 46.91 | 47.35 | 46.46 | 47.01 | 46.48 | 1.73% | 11,944,012 |
| Apr 7, 2026 | 46.56 | 46.84 | 45.81 | 46.21 | 45.69 | -1.01% | 6,363,528 |
| Apr 6, 2026 | 46.18 | 46.75 | 45.79 | 46.68 | 46.15 | 0.84% | 4,936,360 |
| Apr 2, 2026 | 45.01 | 46.32 | 44.48 | 46.29 | 45.77 | 2.48% | 5,297,536 |
| Apr 1, 2026 | 46.92 | 47.02 | 44.56 | 45.17 | 44.66 | -3.71% | 7,528,704 |
| Mar 31, 2026 | 47.98 | 48.31 | 46.65 | 46.91 | 46.38 | -1.14% | 6,243,779 |
| Mar 30, 2026 | 46.87 | 47.95 | 46.87 | 47.45 | 46.91 | 1.19% | 4,889,491 |
| Mar 27, 2026 | 47.25 | 47.42 | 46.13 | 46.89 | 46.36 | -1.10% | 6,202,650 |
| Mar 26, 2026 | 47.43 | 48.36 | 46.70 | 47.41 | 46.87 | -0.40% | 11,218,980 |
| Mar 25, 2026 | 49.60 | 50.25 | 47.28 | 47.60 | 47.06 | -3.13% | 9,197,190 |
| Mar 24, 2026 | 49.20 | 49.70 | 48.45 | 49.14 | 48.59 | -1.27% | 4,502,126 |
| Mar 23, 2026 | 50.51 | 50.68 | 49.14 | 49.77 | 49.21 | -0.04% | 4,358,866 |
| Mar 20, 2026 | 48.88 | 49.94 | 48.67 | 49.79 | 49.23 | 1.08% | 8,900,210 |
| Mar 19, 2026 | 49.12 | 50.28 | 48.50 | 49.26 | 48.70 | 0.10% | 5,519,566 |
| Mar 18, 2026 | 49.80 | 50.12 | 48.91 | 49.21 | 48.65 | -2.03% | 5,492,400 |
| Mar 17, 2026 | 50.85 | 52.07 | 50.08 | 50.23 | 49.66 | -0.42% | 6,148,085 |
| Mar 16, 2026 | 49.74 | 50.59 | 49.56 | 50.44 | 49.87 | 1.49% | 4,824,459 |
| Mar 13, 2026 | 49.96 | 50.03 | 49.15 | 49.70 | 49.14 | 0.89% | 3,695,325 |
| Mar 12, 2026 | 49.67 | 51.25 | 49.17 | 49.26 | 48.70 | -1.79% | 5,618,063 |
| Mar 11, 2026 | 50.54 | 51.38 | 49.83 | 50.16 | 49.59 | -0.73% | 4,922,252 |
| Mar 10, 2026 | 51.47 | 51.47 | 49.10 | 50.53 | 49.96 | -1.27% | 5,200,040 |
| Mar 9, 2026 | 51.30 | 51.76 | 50.14 | 51.62 | 50.60 | 0.25% | 6,173,546 |
| Mar 6, 2026 | 50.10 | 51.82 | 49.26 | 51.49 | 50.47 | 1.80% | 7,311,299 |
| Mar 5, 2026 | 49.77 | 50.80 | 49.77 | 50.58 | 49.58 | 1.00% | 5,417,579 |
| Mar 4, 2026 | 50.04 | 50.87 | 49.55 | 50.08 | 49.09 | -0.38% | 6,781,007 |
| Mar 3, 2026 | 49.07 | 50.88 | 48.62 | 50.27 | 49.28 | 0.54% | 5,645,093 |
| Mar 2, 2026 | 49.81 | 50.90 | 49.64 | 50.00 | 49.01 | -1.88% | 5,532,110 |
| Feb 27, 2026 | 50.58 | 51.12 | 49.67 | 50.96 | 49.96 | -0.18% | 6,223,501 |
| Feb 26, 2026 | 49.37 | 51.13 | 49.24 | 51.05 | 50.04 | 4.04% | 5,318,800 |
| Feb 25, 2026 | 48.55 | 49.08 | 47.70 | 49.07 | 48.10 | 2.00% | 6,006,764 |
| Feb 24, 2026 | 48.30 | 49.23 | 46.87 | 48.11 | 47.16 | 1.37% | 6,665,361 |
| Feb 23, 2026 | 48.61 | 49.06 | 46.75 | 47.46 | 46.52 | -3.40% | 5,950,543 |
| Feb 20, 2026 | 48.91 | 49.63 | 48.50 | 49.13 | 48.16 | 0.27% | 3,354,594 |
| Feb 19, 2026 | 48.21 | 49.02 | 48.02 | 49.00 | 48.03 | 0.86% | 3,631,614 |
| Feb 18, 2026 | 47.78 | 48.68 | 47.55 | 48.58 | 47.62 | 2.23% | 5,479,594 |
| Feb 17, 2026 | 47.36 | 48.32 | 47.21 | 47.52 | 46.58 | 1.54% | 6,690,913 |
| Feb 13, 2026 | 47.12 | 47.23 | 46.38 | 46.80 | 45.88 | -0.32% | 5,328,657 |
| Feb 12, 2026 | 48.42 | 48.90 | 46.16 | 46.95 | 46.02 | -2.82% | 8,633,053 |
| Feb 11, 2026 | 50.50 | 50.50 | 48.29 | 48.31 | 47.36 | -4.43% | 5,151,137 |
| Feb 10, 2026 | 50.62 | 51.27 | 50.07 | 50.55 | 49.55 | -0.08% | 7,224,726 |
| Feb 9, 2026 | 51.19 | 51.58 | 50.22 | 50.59 | 49.59 | -2.58% | 7,095,994 |
| Feb 6, 2026 | 50.91 | 51.99 | 50.53 | 51.93 | 50.91 | 2.18% | 7,750,209 |
| Feb 5, 2026 | 51.91 | 52.73 | 50.48 | 50.82 | 49.82 | -1.45% | 5,462,624 |
| Feb 4, 2026 | 50.90 | 52.49 | 50.74 | 51.57 | 50.55 | 1.24% | 7,909,670 |