Fidelity National Information Services Inc (FIS) Historical Stock Data
65.56 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FIS is up 0.16% a day on average. There have been 19 days where Fidelity National Information Services Inc closed green and 11 days where FIS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 65.70 | 65.56 | ↓$0.14 (-0.21%) | 64.91 | 66.25 | 2.84M |
| 2025-12-03 | 66.95 | 65.66 | ↓$1.29 (-1.93%) | 65.41 | 67.48 | 4.22M |
| 2025-12-02 | 66.39 | 66.80 | ↑$0.41 (0.62%) | 65.71 | 67.31 | 3.18M |
| 2025-12-01 | 64.91 | 66.20 | ↑$1.29 (1.99%) | 64.91 | 66.84 | 2.80M |
| 2025-11-28 | 65.59 | 65.77 | ↑$0.18 (0.27%) | 65.24 | 66.17 | 0.99M |
| 2025-11-26 | 65.14 | 65.38 | ↑$0.24 (0.37%) | 64.91 | 66.10 | 2.18M |
| 2025-11-25 | 65.00 | 65.65 | ↑$0.65 (1.00%) | 64.56 | 66.28 | 2.31M |
| 2025-11-24 | 64.09 | 64.41 | ↑$0.32 (0.50%) | 63.81 | 64.89 | 6.17M |
| 2025-11-21 | 62.67 | 64.07 | ↑$1.40 (2.23%) | 62.67 | 64.81 | 3.29M |
| 2025-11-20 | 62.79 | 62.38 | ↓$0.41 (-0.65%) | 62.28 | 63.67 | 2.26M |
| 2025-11-19 | 63.20 | 62.66 | ↓$0.54 (-0.85%) | 62.45 | 63.39 | 2.94M |
| 2025-11-18 | 63.89 | 63.15 | ↓$0.74 (-1.16%) | 63.01 | 64.19 | 3.14M |
| 2025-11-17 | 64.32 | 63.93 | ↓$0.39 (-0.61%) | 63.82 | 64.88 | 2.82M |
| 2025-11-14 | 65.98 | 64.24 | ↓$1.74 (-2.64%) | 63.97 | 66.37 | 3.55M |
| 2025-11-13 | 66.04 | 66.26 | ↑$0.22 (0.33%) | 65.39 | 66.45 | 3.74M |
| 2025-11-12 | 65.86 | 66.23 | ↑$0.37 (0.56%) | 65.22 | 66.39 | 3.26M |
| 2025-11-11 | 65.56 | 66.38 | ↑$0.82 (1.25%) | 65.30 | 66.52 | 3.18M |
| 2025-11-10 | 64.71 | 65.44 | ↑$0.73 (1.13%) | 64.05 | 65.61 | 2.48M |
| 2025-11-07 | 64.01 | 64.78 | ↑$0.77 (1.20%) | 63.86 | 65.28 | 3.60M |
| 2025-11-06 | 65.08 | 64.68 | ↓$0.40 (-0.61%) | 63.45 | 66.00 | 3.47M |
| 2025-11-05 | 63.72 | 64.75 | ↑$1.03 (1.62%) | 62.45 | 65.00 | 7.69M |
| 2025-11-04 | 62.46 | 63.15 | ↑$0.69 (1.10%) | 61.55 | 63.48 | 5.56M |
| 2025-11-03 | 62.14 | 62.20 | ↑$0.06 (0.10%) | 61.08 | 62.44 | 4.05M |
| 2025-10-31 | 61.52 | 62.52 | ↑$1.00 (1.63%) | 61.18 | 62.61 | 3.07M |
| 2025-10-30 | 62.12 | 62.39 | ↑$0.27 (0.43%) | 61.77 | 63.28 | 5.02M |
| 2025-10-29 | 61.18 | 61.50 | ↑$0.32 (0.52%) | 59.51 | 62.89 | 15.32M |
| 2025-10-28 | 66.29 | 65.93 | ↓$0.36 (-0.54%) | 65.72 | 66.84 | 3.89M |
| 2025-10-27 | 67.84 | 66.53 | ↓$1.31 (-1.93%) | 66.36 | 68.00 | 4.03M |
| 2025-10-24 | 68.35 | 67.79 | ↓$0.56 (-0.82%) | 67.58 | 68.98 | 3.80M |
| 2025-10-23 | 67.50 | 67.52 | ↑$0.02 (0.03%) | 67.07 | 68.05 | 3.42M |
Create an account or log in to view more rows.
$FIS we finna be at the top yo
$FIS I need a smoke after this trade
$FIS peak frustration
$FIS buying all the dips.
$FIS Mindset is key
$FIS the market is selling off
$FIS wow! I sold too early
$FIS Algorithms are playing games
$FIS almost time for the running
$FIS I’m selling y’all have fun bag holding