Fidelity National Informa... (FIS)
NYSE: FIS
· Real-Time Price · USD
69.74
-0.26 (-0.37%)
At close: Aug 27, 2025, 3:59 PM
69.85
0.16%
After-hours: Aug 27, 2025, 08:00 PM EDT
FIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 69.95 | 70.78 | 69.74 | 69.75 | n/a | -0.36% | 3,530,376 |
| Aug 26, 2025 | 71.08 | 71.57 | 69.69 | 70.00 | n/a | -1.52% | 4,437,725 |
| Aug 25, 2025 | 71.67 | 71.67 | 70.63 | 71.08 | 71.08 | -0.95% | 2,389,924 |
| Aug 22, 2025 | 70.04 | 71.90 | 69.93 | 71.76 | 71.76 | 3.18% | 3,012,720 |
| Aug 21, 2025 | 69.54 | 69.82 | 68.81 | 69.55 | 69.55 | -0.30% | 3,827,000 |
| Aug 20, 2025 | 69.31 | 70.32 | 69.07 | 69.76 | 69.76 | 0.62% | 3,180,109 |
| Aug 19, 2025 | 69.72 | 70.15 | 69.18 | 69.33 | 69.33 | -0.57% | 3,623,840 |
| Aug 18, 2025 | 70.71 | 71.08 | 69.73 | 69.73 | 69.73 | -1.55% | 3,912,005 |
| Aug 15, 2025 | 71.54 | 71.99 | 70.71 | 70.83 | 70.83 | -1.05% | 3,952,946 |
| Aug 14, 2025 | 72.50 | 72.68 | 71.52 | 71.58 | 71.58 | -1.64% | 3,490,300 |
| 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 |