Fidelity National Information Services (FIS)
65.62
-0.84 (-1.26%)
NYSE · Last Trade: Jan 2nd, 5:51 PM EST
Historical Prices For Fidelity National Information Services (FIS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/02/2026 | 66.50 | 66.59 | 65.42 | 65.62 | 1,817,172 | 65.62 |
| 12/31/2025 | 67.02 | 67.17 | 66.41 | 66.46 | 1,718,923 | 66.46 |
| 12/30/2025 | 67.28 | 67.62 | 67.00 | 67.17 | 1,476,988 | 67.17 |
| 12/29/2025 | 67.18 | 67.92 | 66.90 | 67.45 | 1,890,507 | 67.45 |
| 12/26/2025 | 66.90 | 67.35 | 66.87 | 67.19 | 1,037,806 | 67.19 |
| 12/24/2025 | 67.00 | 67.55 | 66.84 | 67.17 | 925,136 | 67.17 |
| 12/23/2025 | 66.97 | 67.33 | 66.44 | 66.80 | 2,452,828 | 66.80 |
| 12/22/2025 | 65.96 | 67.44 | 65.96 | 66.89 | 2,441,411 | 66.89 |
| 12/19/2025 | 65.91 | 66.38 | 65.62 | 66.05 | 4,824,703 | 66.05 |
| 12/18/2025 | 66.52 | 66.67 | 65.36 | 65.90 | 3,210,295 | 65.90 |
| 12/17/2025 | 66.32 | 67.15 | 66.08 | 66.30 | 2,952,925 | 66.30 |
| 12/16/2025 | 66.92 | 67.31 | 66.19 | 66.62 | 2,260,563 | 66.62 |
| 12/15/2025 | 67.25 | 67.68 | 66.36 | 66.61 | 3,180,105 | 66.61 |
| 12/12/2025 | 67.82 | 68.17 | 66.91 | 67.11 | 2,877,655 | 67.11 |
| 12/11/2025 | 66.68 | 67.53 | 66.44 | 67.24 | 4,101,658 | 67.24 |
| 12/10/2025 | 65.21 | 66.73 | 65.21 | 66.60 | 2,523,599 | 66.60 |
| 12/09/2025 | 65.41 | 65.91 | 64.98 | 65.17 | 2,191,072 | 65.17 |
| 12/08/2025 | 66.44 | 66.47 | 65.56 | 65.88 | 2,317,406 | 65.48 |
| 12/05/2025 | 65.60 | 66.93 | 65.34 | 66.66 | 2,777,118 | 66.26 |
| 12/04/2025 | 65.70 | 66.25 | 64.91 | 65.56 | 2,841,785 | 65.16 |
| 12/03/2025 | 66.95 | 67.48 | 65.41 | 65.66 | 4,215,105 | 65.26 |
| 12/02/2025 | 66.39 | 67.31 | 65.71 | 66.80 | 3,180,755 | 66.39 |
| 12/01/2025 | 64.91 | 66.84 | 64.91 | 66.20 | 2,801,678 | 65.80 |
| 11/28/2025 | 65.59 | 66.17 | 65.24 | 65.77 | 990,909 | 65.37 |
| 11/26/2025 | 65.14 | 66.10 | 64.91 | 65.38 | 2,180,270 | 64.98 |
| 11/25/2025 | 65.00 | 66.28 | 64.56 | 65.65 | 2,313,345 | 65.25 |
| 11/24/2025 | 64.09 | 64.89 | 63.81 | 64.41 | 6,133,881 | 64.02 |
| 11/21/2025 | 62.67 | 64.81 | 62.67 | 64.07 | 3,291,701 | 63.68 |
| 11/20/2025 | 62.79 | 63.67 | 62.28 | 62.38 | 2,256,042 | 62.00 |
| 11/19/2025 | 63.20 | 63.39 | 62.45 | 62.66 | 2,937,810 | 62.28 |
| 11/18/2025 | 63.89 | 64.19 | 63.01 | 63.15 | 3,144,517 | 62.77 |
| 11/17/2025 | 64.32 | 64.88 | 63.82 | 63.93 | 2,822,157 | 63.54 |
| 11/14/2025 | 65.98 | 66.37 | 63.97 | 64.24 | 3,551,490 | 63.85 |
| 11/13/2025 | 66.04 | 66.45 | 65.39 | 66.26 | 3,739,517 | 65.86 |
| 11/12/2025 | 65.86 | 66.39 | 65.22 | 66.23 | 3,258,546 | 65.83 |
| 11/11/2025 | 65.56 | 66.52 | 65.30 | 66.38 | 3,175,608 | 65.98 |
| 11/10/2025 | 64.71 | 65.61 | 64.05 | 65.44 | 2,479,351 | 65.04 |
| 11/07/2025 | 64.01 | 65.28 | 63.86 | 64.78 | 3,601,391 | 64.39 |
| 11/06/2025 | 65.08 | 66.00 | 63.45 | 64.68 | 3,468,841 | 64.29 |
| 11/05/2025 | 63.72 | 65.00 | 62.45 | 64.75 | 7,694,212 | 64.36 |
| 11/04/2025 | 62.46 | 63.48 | 61.55 | 63.15 | 5,556,919 | 62.77 |
| 11/03/2025 | 62.14 | 62.44 | 61.08 | 62.20 | 4,051,242 | 61.82 |
| 10/31/2025 | 61.52 | 62.61 | 61.18 | 62.52 | 3,074,191 | 62.14 |
| 10/30/2025 | 62.12 | 63.28 | 61.77 | 62.39 | 5,205,048 | 62.01 |
| 10/29/2025 | 61.18 | 62.89 | 59.51 | 61.50 | 15,316,230 | 61.13 |
| 10/28/2025 | 66.29 | 66.83 | 65.72 | 65.93 | 3,886,109 | 65.53 |
| 10/27/2025 | 67.84 | 68.00 | 66.36 | 66.53 | 4,025,632 | 66.13 |
| 10/24/2025 | 68.35 | 68.98 | 67.58 | 67.79 | 3,800,613 | 67.38 |
| 10/23/2025 | 67.50 | 68.05 | 67.07 | 67.52 | 3,417,895 | 67.11 |
| 10/22/2025 | 68.00 | 68.92 | 67.38 | 67.88 | 3,781,700 | 67.47 |
| 10/21/2025 | 67.71 | 68.47 | 66.94 | 67.70 | 4,143,718 | 67.29 |
| 10/20/2025 | 67.26 | 68.07 | 67.14 | 67.94 | 1,878,940 | 67.53 |
| 10/17/2025 | 65.99 | 66.98 | 65.78 | 66.85 | 2,724,540 | 66.44 |
| 10/16/2025 | 66.59 | 66.99 | 65.54 | 65.81 | 3,215,383 | 65.41 |
| 10/15/2025 | 67.66 | 67.78 | 66.34 | 66.56 | 2,608,662 | 66.16 |
| 10/14/2025 | 67.07 | 68.50 | 67.06 | 67.74 | 3,666,314 | 67.33 |
| 10/13/2025 | 67.03 | 67.47 | 66.23 | 67.31 | 2,734,509 | 66.90 |
| 10/10/2025 | 68.68 | 69.04 | 66.83 | 66.87 | 3,158,777 | 66.46 |
| 10/09/2025 | 68.53 | 68.82 | 67.94 | 68.57 | 2,828,146 | 68.15 |
| 10/08/2025 | 68.54 | 68.68 | 67.69 | 68.13 | 3,515,612 | 67.72 |
| 10/07/2025 | 67.80 | 69.14 | 67.46 | 68.51 | 3,789,397 | 68.09 |
| 10/06/2025 | 66.80 | 67.30 | 66.18 | 67.15 | 3,526,984 | 66.74 |
| 10/03/2025 | 66.42 | 67.46 | 66.18 | 66.71 | 2,716,272 | 66.31 |