Fidelity National Information Services (FIS)

Last Price38.88

Change+0.19 (0.49%)

NYSE· Last Trade: Jul 1st, 1:31 AM EDT

Historical Prices For Fidelity National Information Services (FIS)

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2026	38.49	38.88	37.84	38.88	4,981,171	38.88
6/29/2026	39.03	39.45	38.41	38.69	5,449,565	38.69
6/26/2026	38.04	38.77	37.81	38.57	8,258,318	38.57
6/25/2026	38.51	39.12	37.83	37.86	4,294,206	37.86
6/24/2026	38.21	39.03	38.20	38.66	5,778,089	38.66
6/23/2026	38.04	38.42	37.66	38.03	5,601,765	38.03
6/22/2026	37.92	38.55	37.42	37.72	5,790,275	37.72
6/18/2026	38.63	38.90	37.85	38.21	11,072,646	38.21
6/17/2026	39.22	40.61	38.53	38.58	5,984,209	38.58
6/16/2026	39.36	39.76	38.95	39.50	5,521,452	39.50
6/15/2026	39.35	40.15	38.80	38.97	6,870,342	38.97
6/12/2026	38.41	39.22	37.91	39.20	7,218,033	39.20
6/11/2026	38.50	38.91	37.92	38.35	7,774,113	38.35
6/10/2026	39.99	40.00	38.57	38.97	6,799,615	38.53
6/09/2026	39.42	40.32	38.80	39.98	4,931,128	39.53
6/08/2026	40.62	40.78	39.52	39.54	9,731,816	39.09
6/05/2026	41.45	41.98	40.62	40.95	4,683,878	40.49
6/04/2026	41.96	42.56	41.15	41.48	5,766,333	41.01
6/03/2026	42.48	42.48	40.33	40.86	7,080,805	40.40
6/02/2026	43.10	43.15	41.67	42.52	10,307,427	42.04
6/01/2026	43.32	43.77	42.67	43.60	6,931,986	43.11
5/29/2026	0.00	43.65	41.45	42.99	14,006,336	42.50
5/28/2026	41.83	42.23	41.41	42.22	5,890,402	41.74
5/27/2026	42.54	42.89	41.82	42.02	6,650,188	41.55
5/26/2026	43.18	43.19	42.10	42.22	5,199,978	41.74
5/22/2026	43.51	44.45	43.38	43.56	3,861,064	43.07
5/21/2026	42.37	43.90	41.60	43.62	6,035,431	43.13
5/20/2026	43.41	43.55	42.27	42.69	6,386,458	42.21
5/19/2026	43.84	44.80	42.89	43.50	9,079,280	43.01
5/18/2026	41.77	43.41	41.70	43.37	8,768,264	42.88
5/15/2026	42.30	42.84	41.33	41.80	7,982,353	41.33
5/14/2026	42.47	42.89	41.72	41.81	7,667,721	41.34
5/13/2026	42.72	42.72	41.75	42.60	8,246,198	42.12
5/12/2026	42.81	43.20	41.95	43.01	7,938,370	42.52
5/11/2026	43.14	43.51	41.63	42.36	10,691,243	41.88
5/08/2026	44.50	45.59	43.28	43.49	11,469,022	43.00
5/07/2026	45.83	47.26	45.81	47.25	9,350,347	46.72
5/06/2026	46.63	46.77	45.88	45.97	11,227,454	45.45
5/05/2026	48.01	48.01	46.54	46.61	7,245,302	46.08
5/04/2026	46.52	47.72	46.52	47.28	4,230,404	46.75
5/01/2026	47.03	47.83	46.43	46.54	3,168,145	46.01
4/30/2026	45.86	46.64	45.07	46.53	3,981,276	46.00
4/29/2026	46.04	46.45	45.76	46.22	3,972,849	45.70
4/28/2026	45.99	46.62	45.68	46.30	3,943,499	45.78
4/27/2026	45.04	46.42	45.00	45.60	3,350,569	45.09
4/24/2026	45.16	45.88	44.81	45.73	3,286,533	45.21
4/23/2026	47.18	47.19	45.26	45.74	4,252,517	45.22
4/22/2026	47.75	48.09	46.70	47.84	4,841,199	47.30
4/21/2026	48.30	48.96	47.51	47.69	4,975,789	47.15
4/20/2026	48.50	48.85	47.97	48.32	3,618,075	47.77
4/17/2026	48.89	49.28	48.24	48.50	5,418,875	47.95
4/16/2026	48.76	49.18	48.45	48.62	4,788,281	48.07
4/15/2026	47.39	49.14	47.10	48.32	6,231,505	47.77
4/14/2026	46.79	47.40	46.29	46.98	5,775,232	46.45
4/13/2026	43.58	46.48	43.45	46.43	10,604,096	45.91
4/10/2026	45.44	45.44	43.30	43.37	9,181,866	42.88
4/09/2026	46.57	46.72	44.64	45.29	7,120,105	44.78
4/08/2026	46.91	47.35	46.46	47.01	11,944,009	46.48
4/07/2026	46.56	46.84	45.81	46.21	6,363,429	45.69
4/06/2026	46.18	46.75	45.79	46.68	4,936,344	46.15
4/02/2026	45.01	46.32	44.48	46.29	5,297,537	45.77
4/01/2026	46.92	47.02	44.56	45.17	7,528,418	44.66