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 |