Fidelity National Information Services, Inc. FIS
NYSE · United States · Technology Services
$33.65+0.75 (+2.28%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $32.90 | -1.35% | $33.36 | $33.52 | $32.75 | 5.86M |
| 2026-09-29 | $33.35 | -2.80% | $34.15 | $34.23 | $33.18 | 7.43M |
| 2026-09-28 | $34.31 | -3.11% | $35.16 | $35.16 | $34.27 | 8.89M |
| 2026-09-25 | $35.41 | +1.20% | $35.07 | $35.61 | $34.91 | 6.24M |
| 2026-09-24 | $34.99 | +0.92% | $35.17 | $35.54 | $34.46 | 5.67M |
| 2026-09-23 | $34.67 | -0.83% | $35.01 | $35.15 | $34.22 | 7.20M |
| 2026-09-22 | $34.96 | -0.65% | $35.62 | $35.69 | $34.82 | 4.75M |
| 2026-09-21 | $35.19 | -1.21% | $35.82 | $36.17 | $35.19 | 6.09M |
| 2026-09-18 | $35.62 | -2.22% | $36.15 | $36.45 | $35.53 | 9.22M |
| 2026-09-17 | $36.43 | -1.14% | $37.01 | $37.01 | $36.23 | 4.82M |
| 2026-09-16 | $36.85 | -1.31% | $37.20 | $37.57 | $36.67 | 5.13M |
| 2026-09-15 | $37.34 | -2.20% | $38.03 | $38.23 | $37.29 | 5.52M |
| 2026-09-14 | $38.18 | +0.10% | $39.00 | $40.18 | $37.52 | 8.62M |
| 2026-09-11 | $38.14 | -0.99% | $38.30 | $38.48 | $37.59 | 5.20M |
| 2026-09-10 | $38.52 | +1.18% | $38.14 | $38.62 | $37.88 | 5.70M |
| 2026-09-09 | $38.07 | -3.42% | $39.45 | $39.50 | $38.07 | 5.91M |
| 2026-09-08 | $39.42 | -5.90% | $41.44 | $41.52 | $39.37 | 6.64M |
| 2026-09-04 | $41.89 | -0.92% | $41.60 | $42.05 | $40.95 | 6.66M |
| 2026-09-03 | $42.28 | +0.98% | $42.33 | $42.83 | $41.39 | 6.78M |
| 2026-09-02 | $41.87 | +2.55% | $41.06 | $42.34 | $40.86 | 6.73M |
| 2026-09-01 | $40.83 | +0.15% | $40.66 | $41.13 | $40.21 | 5.26M |
| 2026-08-31 | $40.77 | -1.62% | $41.07 | $41.36 | $40.74 | 6.67M |
| 2026-08-28 | $41.44 | +2.19% | $40.81 | $41.76 | $40.58 | 3.75M |
| 2026-08-27 | $40.55 | -0.22% | $40.66 | $40.96 | $40.15 | 4.14M |
| 2026-08-26 | $40.64 | +0.42% | $40.17 | $40.79 | $40.10 | 7.51M |
| 2026-08-25 | $40.47 | -2.25% | $40.66 | $40.98 | $40.09 | 5.72M |
| 2026-08-24 | $41.40 | +0.15% | $41.48 | $42.20 | $41.27 | 4.97M |
| 2026-08-21 | $41.34 | +1.87% | $40.74 | $42.00 | $40.53 | 6.54M |
| 2026-08-20 | $40.58 | -0.20% | $40.80 | $41.14 | $40.20 | 4.07M |
| 2026-08-19 | $40.66 | -0.71% | $41.18 | $42.21 | $40.64 | 5.18M |
| 2026-08-18 | $40.95 | -0.53% | $41.73 | $42.24 | $40.95 | 4.96M |
| 2026-08-17 | $41.17 | -4.08% | $42.55 | $42.75 | $41.14 | 4.17M |
| 2026-08-14 | $42.92 | -2.74% | $44.30 | $44.39 | $42.85 | 4.15M |
| 2026-08-13 | $44.13 | +5.27% | $42.12 | $44.21 | $42.12 | 4.34M |
| 2026-08-12 | $41.92 | -1.96% | $42.24 | $42.44 | $41.47 | 4.12M |
| 2026-08-11 | $42.76 | +0.59% | $42.03 | $43.16 | $42.02 | 4.25M |
| 2026-08-10 | $42.51 | -0.61% | $42.31 | $43.00 | $41.70 | 4.65M |
| 2026-08-07 | $42.77 | -0.09% | $42.59 | $43.02 | $42.17 | 5.80M |
| 2026-08-06 | $42.81 | -0.07% | $42.50 | $42.82 | $41.61 | 6.87M |
| 2026-08-05 | $42.84 | -3.21% | $43.89 | $44.45 | $42.10 | 9.05M |
| 2026-08-04 | $44.26 | -1.16% | $40.20 | $44.56 | $39.00 | 16.46M |
| 2026-08-03 | $44.78 | +0.02% | $45.66 | $46.42 | $44.74 | 10.98M |
| 2026-07-31 | $44.77 | -2.67% | $45.35 | $45.61 | $44.53 | 9.10M |
| 2026-07-30 | $46.00 | -1.73% | $46.01 | $46.31 | $45.32 | 8.51M |
| 2026-07-29 | $46.81 | +4.18% | $44.92 | $47.00 | $44.82 | 7.77M |
| 2026-07-28 | $44.93 | +4.10% | $43.81 | $45.10 | $43.63 | 5.96M |
| 2026-07-27 | $43.16 | +3.97% | $42.17 | $43.58 | $41.93 | 5.61M |
| 2026-07-24 | $41.51 | +3.67% | $40.38 | $41.99 | $40.36 | 4.45M |
| 2026-07-23 | $40.04 | -1.23% | $40.40 | $40.60 | $39.96 | 4.53M |
| 2026-07-22 | $40.54 | -2.50% | $42.01 | $42.24 | $40.26 | 5.53M |
| 2026-07-21 | $41.58 | -1.63% | $41.85 | $42.26 | $41.38 | 3.32M |
| 2026-07-20 | $42.27 | +0.86% | $41.71 | $42.48 | $41.30 | 4.49M |
| 2026-07-17 | $41.91 | -1.67% | $42.89 | $43.67 | $41.75 | 5.20M |
| 2026-07-16 | $42.62 | +3.70% | $41.68 | $42.75 | $41.46 | 5.15M |
| 2026-07-15 | $41.10 | +1.28% | $41.28 | $42.34 | $40.86 | 6.21M |
| 2026-07-14 | $40.58 | -3.22% | $41.03 | $41.19 | $40.19 | 6.33M |
| 2026-07-13 | $41.93 | -0.12% | $42.54 | $42.79 | $41.89 | 4.76M |
| 2026-07-10 | $41.98 | +0.89% | $42.41 | $42.61 | $41.56 | 4.50M |
| 2026-07-09 | $41.61 | +1.89% | $40.26 | $41.63 | $40.04 | 5.51M |
| 2026-07-08 | $40.84 | -4.13% | $42.19 | $42.26 | $40.63 | 5.47M |
| 2026-07-07 | $42.60 | +3.22% | $42.00 | $43.45 | $42.00 | 9.36M |
| 2026-07-06 | $41.27 | -1.27% | $41.76 | $41.76 | $40.46 | 3.97M |
| 2026-07-02 | $41.80 | +2.45% | $41.12 | $41.85 | $40.94 | 5.04M |
| 2026-07-01 | $40.80 | +4.94% | $39.24 | $41.15 | $39.24 | 6.02M |
| 2026-06-30 | $38.88 | +0.49% | $38.49 | $38.88 | $37.85 | 4.98M |
| 2026-06-29 | $38.69 | +0.31% | $39.03 | $39.45 | $38.41 | 5.45M |
| 2026-06-26 | $38.57 | +1.88% | $38.04 | $38.77 | $37.81 | 8.26M |
| 2026-06-25 | $37.86 | -2.07% | $38.51 | $39.12 | $37.83 | 4.29M |
| 2026-06-24 | $38.66 | +1.66% | $38.21 | $39.03 | $38.21 | 5.78M |
| 2026-06-23 | $38.03 | +0.82% | $38.04 | $38.42 | $37.66 | 5.60M |
| 2026-06-22 | $37.72 | -1.28% | $37.92 | $38.55 | $37.42 | 5.79M |
| 2026-06-18 | $38.21 | -0.96% | $38.63 | $38.90 | $37.85 | 11.07M |
| 2026-06-17 | $38.58 | -2.33% | $39.22 | $40.61 | $38.53 | 5.99M |
| 2026-06-16 | $39.50 | +1.36% | $39.36 | $39.76 | $38.95 | 5.52M |
| 2026-06-15 | $38.97 | -0.59% | $39.35 | $40.15 | $38.80 | 6.87M |
| 2026-06-12 | $39.20 | +2.22% | $38.41 | $39.22 | $37.91 | 7.22M |
| 2026-06-11 | $38.35 | -1.59% | $38.50 | $38.91 | $37.92 | 7.77M |
| 2026-06-10 | $38.97 | -2.53% | $39.99 | $40.00 | $38.57 | 6.80M |
| 2026-06-09 | $39.98 | +1.11% | $39.42 | $40.32 | $38.80 | 4.93M |
| 2026-06-08 | $39.54 | -3.44% | $40.62 | $40.78 | $39.52 | 8.74M |
| 2026-06-05 | $40.95 | -1.28% | $41.45 | $41.98 | $40.62 | 4.68M |
| 2026-06-04 | $41.48 | +1.52% | $41.96 | $42.56 | $41.15 | 5.77M |
| 2026-06-03 | $40.86 | -3.90% | $42.48 | $42.48 | $40.33 | 7.03M |
| 2026-06-02 | $42.52 | -2.48% | $43.10 | $43.15 | $41.67 | 9.11M |
| 2026-06-01 | $43.60 | +1.42% | $43.32 | $43.77 | $42.67 | 6.93M |
| 2026-05-29 | $42.99 | +1.82% | $42.10 | $43.65 | $41.46 | 14.01M |
| 2026-05-28 | $42.22 | +0.48% | $41.83 | $42.23 | $41.41 | 5.89M |
| 2026-05-27 | $42.02 | -0.47% | $42.54 | $42.89 | $41.82 | 6.65M |
| 2026-05-26 | $42.22 | -3.08% | $43.18 | $43.19 | $42.11 | 5.20M |
| 2026-05-22 | $43.56 | -0.14% | $43.51 | $44.45 | $43.38 | 3.86M |