Fidelity National Informa... (FIS)
NYSE: FIS
· Real-Time Price · USD
71.58
-1.19 (-1.64%)
At close: Aug 14, 2025, 3:59 PM
73.34
2.46%
After-hours: Aug 14, 2025, 07:48 PM EDT
FIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 72.50 | 72.68 | 71.52 | 71.58 | 71.58 | -1.64% | 3,458,663 |
| Aug 13, 2025 | 71.31 | 72.91 | 70.98 | 72.77 | 72.77 | 1.41% | 5,230,124 |
| Aug 12, 2025 | 70.15 | 71.86 | 69.93 | 71.76 | 71.76 | 2.71% | 3,035,048 |
| Aug 11, 2025 | 71.25 | 71.87 | 69.18 | 69.87 | 69.87 | -1.81% | 3,363,014 |
| Aug 8, 2025 | 70.08 | 71.19 | 69.31 | 71.16 | 71.16 | 1.56% | 4,362,339 |
| Aug 7, 2025 | 70.16 | 71.94 | 69.83 | 70.07 | 70.07 | 0.24% | 5,346,204 |
| Aug 6, 2025 | 72.23 | 72.64 | 69.79 | 69.90 | 69.90 | -3.21% | 6,490,132 |
| Aug 5, 2025 | 74.80 | 76.49 | 70.86 | 72.22 | 72.22 | -8.54% | 11,722,385 |
| Aug 4, 2025 | 78.84 | 79.32 | 78.43 | 78.96 | 78.96 | 0.77% | 2,877,707 |
| Aug 1, 2025 | 79.35 | 79.45 | 77.86 | 78.36 | 78.36 | -1.32% | 2,786,830 |
| Jul 31, 2025 | 80.20 | 80.99 | 79.27 | 79.41 | 79.41 | -1.53% | 2,870,128 |
| Jul 30, 2025 | 81.66 | 82.07 | 80.50 | 80.64 | 80.64 | -1.20% | 1,873,223 |
| Jul 29, 2025 | 82.11 | 82.62 | 81.43 | 81.62 | 81.62 | -0.26% | 1,829,154 |
| Jul 28, 2025 | 81.41 | 82.17 | 81.08 | 81.83 | 81.83 | -0.13% | 1,540,448 |
| Jul 25, 2025 | 80.42 | 82.06 | 79.86 | 81.94 | 81.94 | 1.90% | 2,694,237 |
| Jul 24, 2025 | 81.42 | 81.76 | 80.38 | 80.41 | 80.41 | -1.43% | 2,276,501 |
| Jul 23, 2025 | 81.43 | 81.83 | 79.67 | 81.58 | 81.58 | -0.07% | 2,406,817 |
| Jul 22, 2025 | 80.21 | 81.70 | 80.08 | 81.64 | 81.64 | 1.95% | 1,645,882 |
| Jul 21, 2025 | 80.36 | 80.79 | 79.71 | 80.08 | 80.08 | -0.31% | 1,298,341 |
| Jul 18, 2025 | 81.05 | 81.15 | 80.06 | 80.33 | 80.33 | -0.51% | 2,382,449 |