Fidelity National Information Services (FIS)

Historical Prices For Fidelity National Information Services (FIS)

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	65.87	66.54	65.37	66.51	3,969,688	66.51
9/30/2025	66.68	67.13	65.33	65.94	4,396,554	65.94
9/29/2025	64.48	66.00	64.11	65.78	4,817,991	65.78
9/26/2025	63.89	64.34	63.66	64.24	4,646,693	64.24
9/25/2025	64.12	65.00	63.65	63.79	4,264,879	63.79
9/24/2025	63.21	64.30	63.00	64.13	4,874,164	64.13
9/23/2025	64.58	64.65	63.20	63.37	4,738,075	63.37
9/22/2025	64.90	65.08	64.26	64.65	5,799,939	64.65
9/19/2025	66.60	66.96	65.03	65.11	6,951,564	65.11
9/18/2025	67.25	67.32	66.06	66.24	3,720,887	66.24
9/17/2025	66.54	68.15	66.32	67.15	4,000,781	67.15
9/16/2025	66.73	66.95	65.66	66.44	2,989,646	66.44
9/15/2025	67.27	67.43	66.52	66.93	5,085,135	66.93
9/12/2025	67.42	67.52	66.45	66.84	4,107,081	66.84
9/11/2025	66.52	67.74	65.82	67.71	6,465,936	67.71
9/10/2025	67.81	68.66	65.97	66.37	9,947,000	66.37
9/09/2025	68.83	70.27	68.48	68.64	5,646,299	68.24
9/08/2025	68.49	69.06	67.59	68.96	3,954,051	68.56
9/05/2025	68.92	69.89	68.26	68.74	3,308,827	68.34
9/04/2025	68.88	69.36	68.25	68.71	3,002,436	68.31
9/03/2025	67.91	68.47	67.60	68.19	2,737,808	67.79
9/02/2025	69.78	69.88	67.91	68.31	3,556,855	67.91
8/29/2025	69.95	70.38	69.39	69.81	4,449,821	69.40
8/28/2025	69.79	69.98	69.33	69.75	2,895,800	69.34
8/27/2025	69.95	70.78	69.74	69.75	3,636,968	69.34
8/26/2025	71.08	71.57	69.69	70.00	4,437,860	69.59
8/25/2025	71.67	71.67	70.63	71.08	2,389,925	70.67
8/22/2025	70.04	71.90	69.92	71.76	3,012,722	71.34
8/21/2025	69.54	69.82	68.81	69.55	3,826,959	69.14
8/20/2025	69.31	70.32	69.07	69.76	3,179,605	69.35
8/19/2025	69.72	70.15	69.18	69.33	3,623,775	68.93
8/18/2025	70.71	71.08	69.73	69.73	3,911,944	69.32
8/15/2025	71.54	71.99	70.71	70.83	3,952,948	70.42
8/14/2025	72.50	72.67	71.52	71.58	3,490,560	71.16
8/13/2025	71.31	72.91	70.98	72.77	5,230,123	72.35
8/12/2025	70.15	71.86	69.92	71.76	3,035,042	71.34
8/11/2025	71.25	71.87	69.17	69.87	3,363,015	69.46
8/08/2025	70.08	71.19	69.31	71.16	4,362,341	70.75
8/07/2025	70.16	71.94	69.83	70.07	5,346,128	69.66
8/06/2025	72.23	72.64	69.79	69.90	6,489,976	69.49
8/05/2025	74.80	76.49	70.86	72.22	11,722,117	71.80
8/04/2025	78.84	79.32	78.43	78.96	2,877,708	78.50
8/01/2025	79.35	79.45	77.86	78.36	2,791,976	77.90
7/31/2025	80.20	80.99	79.27	79.41	2,870,056	78.95
7/30/2025	81.66	82.07	80.50	80.64	1,873,224	80.17
7/29/2025	82.11	82.62	81.42	81.62	1,829,155	81.14
7/28/2025	81.41	82.17	81.08	81.83	1,540,449	81.35
7/25/2025	80.42	82.06	79.86	81.94	2,694,238	81.46
7/24/2025	81.42	81.75	80.38	80.41	2,276,502	79.94
7/23/2025	81.43	81.83	79.67	81.58	2,406,818	81.10
7/22/2025	80.21	81.70	80.08	81.64	1,645,873	81.16
7/21/2025	80.36	80.79	79.71	80.08	1,298,342	79.61
7/18/2025	81.05	81.15	80.06	80.33	2,382,450	79.86
7/17/2025	80.00	80.95	79.44	80.74	2,238,841	80.27
7/16/2025	79.03	79.42	78.40	79.35	2,502,919	78.89
7/15/2025	79.29	79.71	78.70	78.70	1,678,758	78.24
7/14/2025	79.05	80.24	78.70	79.50	2,148,356	79.04
7/11/2025	79.61	79.64	78.13	78.65	3,054,740	78.19
7/10/2025	79.87	80.97	79.66	80.22	2,700,187	79.75
7/09/2025	79.96	80.25	79.42	80.02	2,364,755	79.55
7/08/2025	80.66	81.14	79.80	79.85	2,323,793	79.38
7/07/2025	81.86	82.02	80.53	80.84	2,245,847	80.37
7/03/2025	81.35	81.98	81.30	81.77	1,293,049	81.29