Fidelity National Informa... (FIS)
NYSE: FIS
· Real-Time Price · USD
64.14
0.77 (1.22%)
At close: Sep 24, 2025, 3:59 PM
64.00
-0.22%
Pre-market: Sep 25, 2025, 04:29 AM EDT
FIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 63.21 | 64.30 | 63.00 | 64.13 | 64.13 | 1.20% | 4,822,182 |
| Sep 23, 2025 | 64.58 | 64.65 | 63.20 | 63.37 | 63.37 | -1.98% | 4,738,102 |
| Sep 22, 2025 | 64.90 | 65.08 | 64.26 | 64.65 | 64.65 | -0.71% | 5,800,005 |
| Sep 19, 2025 | 66.60 | 66.96 | 65.03 | 65.11 | 65.11 | -1.71% | 6,951,562 |
| Sep 18, 2025 | 67.25 | 67.32 | 66.06 | 66.24 | 66.24 | -1.36% | 3,720,902 |
| Sep 17, 2025 | 66.54 | 68.15 | 66.32 | 67.15 | 67.15 | 1.07% | 4,000,830 |
| Sep 16, 2025 | 66.73 | 66.95 | 65.66 | 66.44 | 66.44 | -0.73% | 2,989,700 |
| Sep 15, 2025 | 67.27 | 67.43 | 66.52 | 66.93 | 66.93 | 0.13% | 5,085,132 |
| Sep 12, 2025 | 67.42 | 67.52 | 66.45 | 66.84 | 66.84 | -1.28% | 4,107,100 |
| Sep 11, 2025 | 66.52 | 67.74 | 65.82 | 67.71 | 67.71 | 2.02% | 6,465,922 |
| Sep 10, 2025 | 67.81 | 68.66 | 65.97 | 66.37 | 66.37 | -3.31% | 9,947,082 |
| Sep 9, 2025 | 68.83 | 70.27 | 68.48 | 68.64 | 68.24 | -0.46% | 5,646,298 |
| Sep 8, 2025 | 68.49 | 69.06 | 67.59 | 68.96 | 68.56 | 0.32% | 3,953,533 |
| Sep 5, 2025 | 68.92 | 69.89 | 68.26 | 68.74 | 68.34 | 0.04% | 3,308,825 |
| Sep 4, 2025 | 68.88 | 69.36 | 68.25 | 68.71 | 68.31 | 0.76% | 3,002,487 |
| Sep 3, 2025 | 67.91 | 68.47 | 67.60 | 68.19 | 67.79 | -0.18% | 2,738,056 |
| Sep 2, 2025 | 69.78 | 69.88 | 67.91 | 68.31 | 67.91 | -2.15% | 3,556,905 |
| Aug 29, 2025 | 69.95 | 70.38 | 69.39 | 69.81 | 69.40 | 0.09% | 4,449,818 |
| Aug 28, 2025 | 69.79 | 69.98 | 69.33 | 69.75 | 69.34 | 0.00% | 2,895,800 |
| Aug 27, 2025 | 69.95 | 70.78 | 69.74 | 69.75 | 69.34 | -0.36% | 3,637,171 |