Skip to main content
Fidelity National Information Services, Inc. (FIS)
NYSE: FIS · Real-Time Price · USD
70.83
-0.75 (-1.05%)
At close: Aug 15, 2025, 4:00 PM
71.35
+0.52 (0.73%)
After-hours: Aug 15, 2025, 7:57 PM EDT

FIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202571.5471.9970.7170.8370.83-1.05%3,951,514
Aug 14, 202572.5072.6871.5271.5871.58-1.64%3,490,268
Aug 13, 202571.3172.9170.9872.7772.771.41%5,230,124
Aug 12, 202570.1571.8669.9371.7671.762.71%3,035,048
Aug 11, 202571.2571.8769.1869.8769.87-1.81%3,363,014
Aug 8, 202570.0871.1969.3171.1671.161.56%4,362,339
Aug 7, 202570.1671.9469.8370.0770.070.24%5,346,204
Aug 6, 202572.2372.6469.7969.9069.90-3.21%6,490,132
Aug 5, 202574.8076.4970.8672.2272.22-8.54%11,722,385
Aug 4, 202578.8479.3278.4378.9678.960.77%2,877,707
Aug 1, 202579.3579.4577.8678.3678.36-1.32%2,786,830
Jul 31, 202580.2080.9979.2779.4179.41-1.53%2,870,128
Jul 30, 202581.6682.0780.5080.6480.64-1.20%1,873,223
Jul 29, 202582.1182.6281.4381.6281.62-0.26%1,829,154
Jul 28, 202581.4182.1781.0881.8381.83-0.13%1,540,448
Jul 25, 202580.4282.0679.8681.9481.941.90%2,694,237
Jul 24, 202581.4281.7680.3880.4180.41-1.43%2,276,501
Jul 23, 202581.4381.8379.6781.5881.58-0.07%2,406,817
Jul 22, 202580.2181.7080.0881.6481.641.95%1,645,882
Jul 21, 202580.3680.7979.7180.0880.08-0.31%1,298,341
Jul 18, 202581.0581.1580.0680.3380.33-0.51%2,382,449
Jul 17, 202580.0080.9579.3980.7480.741.75%2,238,840
Jul 16, 202579.0379.4278.4079.3579.350.83%2,504,218
Jul 15, 202579.2979.7178.7078.7078.70-1.01%1,678,807
Jul 14, 202579.0580.2478.7079.5079.501.08%2,148,364
Jul 11, 202579.6179.6478.1378.6578.65-1.96%3,054,739
Jul 10, 202579.8780.9879.6680.2280.220.25%2,700,188
Jul 9, 202579.9680.2579.4280.0280.020.21%2,364,758
Jul 8, 202580.6681.1479.8079.8579.85-1.22%2,323,792
Jul 7, 202581.8682.0280.5380.8480.84-1.14%2,245,845
Jul 3, 202581.3581.9881.3081.7781.770.62%1,293,048
Jul 2, 202582.3082.4180.5881.2781.27-1.31%3,393,051
Jul 1, 202581.2582.7480.8982.3582.351.15%3,001,395
Jun 30, 202580.8781.5080.6281.4181.410.75%2,356,172
Jun 27, 202580.2680.9279.4880.8080.801.00%4,300,734
Jun 26, 202580.8080.9379.2480.0080.00-0.90%4,049,719
Jun 25, 202582.1382.2280.6680.7380.73-1.70%2,700,268
Jun 24, 202581.4982.3781.0182.1382.132.02%3,580,316
Jun 23, 202580.0180.8679.4580.5080.500.41%3,233,012
Jun 20, 202580.4680.9479.8580.1780.17-0.34%4,369,350
Jun 18, 202580.5081.7380.2780.4480.44-3,023,854
Jun 17, 202580.7881.1880.3180.4480.44-0.62%2,053,897
Jun 16, 202579.9180.9979.6980.9480.942.00%2,575,979
Jun 13, 202579.8880.0178.9479.3579.35-1.82%2,953,022
Jun 12, 202580.7681.0480.0380.8280.82-0.30%2,502,249
Jun 11, 202581.4481.5980.5281.0681.06-0.05%2,221,039
Jun 10, 202581.7781.9780.7181.1081.10-0.72%2,520,349
Jun 9, 202581.1581.9980.5081.6981.290.57%2,213,175
Jun 6, 202581.3381.7180.9181.2380.830.86%2,450,858
Jun 5, 202580.3480.9980.0280.5480.150.25%2,229,621