Fidelity National Information Services Inc (FIS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 42.59 | 43.02 | 42.17 | 42.77 | -0.09% | 5,795,600 |
| 2026-08-06 | 42.50 | 42.82 | 41.61 | 42.81 | -0.07% | 6,873,800 |
| 2026-08-05 | 43.89 | 44.45 | 42.10 | 42.84 | -3.21% | 9,047,200 |
| 2026-08-04 | 40.20 | 44.56 | 39.00 | 44.26 | -1.16% | 16,458,500 |
| 2026-08-03 | 45.66 | 46.42 | 44.74 | 44.78 | +0.02% | 10,977,400 |
| 2026-07-31 | 45.35 | 45.61 | 44.53 | 44.77 | -2.67% | 9,096,700 |
| 2026-07-30 | 46.01 | 46.31 | 45.32 | 46.00 | -1.73% | 8,512,600 |
| 2026-07-29 | 44.92 | 47.00 | 44.82 | 46.81 | +4.18% | 7,774,300 |
| 2026-07-28 | 43.81 | 45.10 | 43.63 | 44.93 | +4.10% | 5,963,100 |
| 2026-07-27 | 42.17 | 43.58 | 41.93 | 43.16 | +3.97% | 5,612,400 |
| 2026-07-24 | 40.38 | 41.99 | 40.36 | 41.51 | +3.67% | 4,448,200 |
| 2026-07-23 | 40.40 | 40.60 | 39.96 | 40.04 | -1.23% | 4,528,700 |
| 2026-07-22 | 42.01 | 42.24 | 40.26 | 40.54 | -2.50% | 5,534,600 |
| 2026-07-21 | 41.85 | 42.26 | 41.38 | 41.58 | -1.63% | 3,322,600 |
| 2026-07-20 | 41.71 | 42.48 | 41.30 | 42.27 | +0.86% | 4,494,200 |
| 2026-07-17 | 42.89 | 43.67 | 41.75 | 41.91 | -1.67% | 5,196,100 |
| 2026-07-16 | 41.68 | 42.75 | 41.46 | 42.62 | +3.70% | 5,145,600 |
| 2026-07-15 | 41.28 | 42.34 | 40.86 | 41.10 | +1.28% | 6,212,300 |
| 2026-07-14 | 41.03 | 41.19 | 40.19 | 40.58 | -3.22% | 6,326,500 |
| 2026-07-13 | 42.54 | 42.79 | 41.89 | 41.93 | -0.12% | 4,762,400 |
| 2026-07-10 | 42.41 | 42.61 | 41.56 | 41.98 | +0.89% | 4,502,900 |
| 2026-07-09 | 40.26 | 41.63 | 40.04 | 41.61 | +1.89% | 5,507,500 |
| 2026-07-08 | 42.19 | 42.26 | 40.63 | 40.84 | -4.13% | 5,470,200 |
| 2026-07-07 | 42.00 | 43.45 | 42.00 | 42.60 | +3.22% | 9,356,100 |
| 2026-07-06 | 41.76 | 41.76 | 40.46 | 41.27 | -1.27% | 3,969,100 |
| 2026-07-02 | 41.12 | 41.85 | 40.94 | 41.80 | +2.45% | 5,038,800 |
| 2026-07-01 | 39.24 | 41.15 | 39.24 | 40.80 | +4.94% | 6,015,700 |
| 2026-06-30 | 38.49 | 38.88 | 37.85 | 38.88 | +0.49% | 4,981,200 |
| 2026-06-29 | 39.03 | 39.45 | 38.41 | 38.69 | +0.31% | 5,449,600 |
| 2026-06-26 | 38.04 | 38.77 | 37.81 | 38.57 | +1.88% | 8,258,300 |
| 2026-06-25 | 38.51 | 39.12 | 37.83 | 37.86 | -2.07% | 4,293,900 |
| 2026-06-24 | 38.21 | 39.03 | 38.21 | 38.66 | +1.66% | 5,778,100 |
| 2026-06-23 | 38.04 | 38.42 | 37.66 | 38.03 | +0.82% | 5,601,700 |
| 2026-06-22 | 37.92 | 38.55 | 37.42 | 37.72 | -1.28% | 5,790,300 |
| 2026-06-18 | 38.63 | 38.90 | 37.85 | 38.21 | -0.96% | 11,072,400 |
| 2026-06-17 | 39.22 | 40.61 | 38.53 | 38.58 | -2.33% | 5,985,500 |
| 2026-06-16 | 39.36 | 39.76 | 38.95 | 39.50 | +1.36% | 5,522,700 |
| 2026-06-15 | 39.35 | 40.15 | 38.80 | 38.97 | -0.59% | 6,870,000 |
| 2026-06-12 | 38.41 | 39.22 | 37.91 | 39.20 | +2.22% | 7,218,000 |
| 2026-06-11 | 38.50 | 38.91 | 37.92 | 38.35 | -1.59% | 7,774,000 |
| 2026-06-10 | 39.99 | 40.00 | 38.57 | 38.97 | -2.53% | 6,800,300 |
| 2026-06-09 | 39.42 | 40.32 | 38.80 | 39.98 | +1.11% | 4,931,700 |
| 2026-06-08 | 40.62 | 40.78 | 39.52 | 39.54 | -3.44% | 8,738,800 |
| 2026-06-05 | 41.45 | 41.98 | 40.62 | 40.95 | -1.28% | 4,683,900 |
| 2026-06-04 | 41.96 | 42.56 | 41.15 | 41.48 | +1.52% | 5,766,300 |
| 2026-06-03 | 42.48 | 42.48 | 40.33 | 40.86 | -3.90% | 7,025,400 |
| 2026-06-02 | 43.10 | 43.15 | 41.67 | 42.52 | -2.48% | 9,105,000 |
| 2026-06-01 | 43.32 | 43.77 | 42.67 | 43.60 | +1.42% | 6,932,500 |
| 2026-05-29 | 42.10 | 43.65 | 41.46 | 42.99 | +1.82% | 14,005,900 |
| 2026-05-28 | 41.83 | 42.23 | 41.41 | 42.22 | +0.48% | 5,890,200 |
| 2026-05-27 | 42.54 | 42.89 | 41.82 | 42.02 | -0.47% | 6,650,200 |
| 2026-05-26 | 43.18 | 43.19 | 42.11 | 42.22 | -3.08% | 5,199,900 |
| 2026-05-22 | 43.51 | 44.45 | 43.38 | 43.56 | -0.14% | 3,860,400 |
| 2026-05-21 | 42.37 | 43.90 | 41.60 | 43.62 | +2.18% | 6,035,300 |
| 2026-05-20 | 43.41 | 43.55 | 42.27 | 42.69 | -1.86% | 6,386,800 |
| 2026-05-19 | 43.84 | 44.80 | 42.89 | 43.50 | +0.30% | 9,079,300 |
| 2026-05-18 | 41.77 | 43.41 | 41.70 | 43.37 | +3.76% | 8,768,500 |
| 2026-05-15 | 42.30 | 42.84 | 41.33 | 41.80 | -0.02% | 7,982,300 |
| 2026-05-14 | 42.47 | 42.89 | 41.72 | 41.81 | -1.85% | 7,667,700 |
| 2026-05-13 | 42.72 | 42.72 | 41.75 | 42.60 | -0.95% | 8,246,000 |
| 2026-05-12 | 42.81 | 43.20 | 41.95 | 43.01 | +1.53% | 7,938,700 |
| 2026-05-11 | 43.14 | 43.51 | 41.64 | 42.36 | -2.60% | 10,691,300 |
| 2026-05-08 | 44.50 | 45.60 | 43.28 | 43.49 | -7.96% | 11,469,000 |
| 2026-05-07 | 45.83 | 47.26 | 45.81 | 47.25 | +2.78% | 9,359,100 |
| 2026-05-06 | 46.63 | 46.78 | 45.88 | 45.97 | -1.37% | 11,228,400 |
| 2026-05-05 | 48.01 | 48.01 | 46.54 | 46.61 | -1.42% | 7,245,200 |
| 2026-05-04 | 46.52 | 47.72 | 46.52 | 47.28 | +1.59% | 4,200,600 |
| 2026-05-01 | 47.03 | 47.83 | 46.43 | 46.54 | +0.02% | 3,168,100 |
| 2026-04-30 | 45.86 | 46.64 | 45.07 | 46.53 | +0.67% | 3,981,300 |
| 2026-04-29 | 46.04 | 46.45 | 45.76 | 46.22 | -0.17% | 3,972,700 |
| 2026-04-28 | 45.99 | 46.62 | 45.68 | 46.30 | +1.54% | 3,943,499 |
| 2026-04-27 | 45.04 | 46.42 | 45.00 | 45.60 | -0.28% | 3,350,569 |
| 2026-04-24 | 45.16 | 45.88 | 44.81 | 45.73 | -0.02% | 3,286,500 |
| 2026-04-23 | 47.18 | 47.19 | 45.26 | 45.74 | -4.39% | 4,252,100 |
| 2026-04-22 | 47.75 | 48.09 | 46.70 | 47.84 | +0.31% | 4,841,200 |
| 2026-04-21 | 48.30 | 48.96 | 47.51 | 47.69 | -1.30% | 4,975,500 |
| 2026-04-20 | 48.50 | 48.85 | 47.97 | 48.32 | -0.37% | 3,618,000 |
| 2026-04-17 | 48.89 | 49.28 | 48.24 | 48.50 | -0.25% | 5,418,900 |
| 2026-04-16 | 48.76 | 49.18 | 48.45 | 48.62 | +0.62% | 4,788,300 |
| 2026-04-15 | 47.39 | 49.14 | 47.10 | 48.32 | +2.85% | 6,231,500 |
| 2026-04-14 | 46.79 | 47.40 | 46.29 | 46.98 | +1.18% | 5,775,200 |
| 2026-04-13 | 43.58 | 46.49 | 43.45 | 46.43 | +7.06% | 10,604,000 |
| 2026-04-10 | 45.44 | 45.44 | 43.30 | 43.37 | -4.24% | 9,181,900 |
| 2026-04-09 | 46.57 | 46.72 | 44.64 | 45.29 | -3.66% | 7,120,000 |
| 2026-04-08 | 46.91 | 47.35 | 46.46 | 47.01 | +1.73% | 11,943,800 |
| 2026-04-07 | 46.56 | 46.84 | 45.81 | 46.21 | -1.01% | 6,363,500 |
| 2026-04-06 | 46.18 | 46.75 | 45.79 | 46.68 | +0.84% | 4,936,100 |
| 2026-04-02 | 45.01 | 46.32 | 44.48 | 46.29 | +2.48% | 5,297,300 |
| 2026-04-01 | 46.92 | 47.02 | 44.56 | 45.17 | -3.71% | 7,528,400 |
| 2026-03-31 | 47.98 | 48.31 | 46.65 | 46.91 | -1.14% | 6,243,600 |
| 2026-03-30 | 46.87 | 47.95 | 46.87 | 47.45 | +1.19% | 4,889,400 |
| 2026-03-27 | 47.25 | 47.42 | 46.13 | 46.89 | -1.10% | 6,202,650 |
| 2026-03-26 | 47.43 | 48.36 | 46.70 | 47.41 | -0.40% | 11,218,980 |
| 2026-03-25 | 49.60 | 50.25 | 47.28 | 47.60 | -3.13% | 9,197,190 |
| 2026-03-24 | 49.20 | 49.70 | 48.45 | 49.14 | -1.27% | 4,502,126 |
| 2026-03-23 | 50.51 | 50.68 | 49.14 | 49.77 | -0.04% | 4,358,866 |
| 2026-03-20 | 48.88 | 49.94 | 48.67 | 49.79 | +1.08% | 8,900,210 |
| 2026-03-19 | 49.12 | 50.28 | 48.50 | 49.26 | +0.10% | 5,519,566 |
| 2026-03-18 | 49.80 | 50.12 | 48.91 | 49.21 | -2.03% | 5,492,400 |
| 2026-03-17 | 50.85 | 52.07 | 50.08 | 50.23 | -0.42% | 6,148,085 |
| 2026-03-16 | 49.74 | 50.59 | 49.56 | 50.44 | +1.49% | 4,824,459 |
| 2026-03-13 | 49.96 | 50.03 | 49.15 | 49.70 | +0.89% | 3,695,325 |
| 2026-03-12 | 49.67 | 51.25 | 49.17 | 49.26 | -1.79% | 5,618,063 |
| 2026-03-11 | 50.54 | 51.38 | 49.83 | 50.16 | -0.73% | 4,922,252 |
| 2026-03-10 | 51.47 | 51.47 | 49.10 | 50.53 | -2.11% | 5,200,040 |
| 2026-03-09 | 51.30 | 51.76 | 50.13 | 51.62 | +0.25% | 6,173,546 |
| 2026-03-06 | 50.10 | 51.82 | 49.26 | 51.49 | +1.80% | 7,311,300 |
| 2026-03-05 | 49.77 | 50.80 | 49.77 | 50.58 | +1.00% | 5,417,300 |
| 2026-03-04 | 50.04 | 50.87 | 49.55 | 50.08 | -0.38% | 6,781,000 |
| 2026-03-03 | 49.07 | 50.88 | 48.62 | 50.27 | +0.54% | 5,645,100 |
| 2026-03-02 | 49.81 | 50.90 | 49.64 | 50.00 | -1.88% | 5,532,000 |
| 2026-02-27 | 50.58 | 51.12 | 49.67 | 50.96 | -0.18% | 6,223,500 |
| 2026-02-26 | 49.37 | 51.13 | 49.24 | 51.05 | +4.04% | 5,318,800 |
| 2026-02-25 | 48.55 | 49.08 | 47.70 | 49.07 | +2.00% | 6,006,700 |
| 2026-02-24 | 48.30 | 49.23 | 46.87 | 48.11 | +1.37% | 6,665,300 |
| 2026-02-23 | 48.61 | 49.06 | 46.75 | 47.46 | -3.40% | 5,950,500 |
| 2026-02-20 | 48.91 | 49.63 | 48.50 | 49.13 | +0.27% | 3,354,600 |
| 2026-02-19 | 48.21 | 49.02 | 48.02 | 49.00 | +0.86% | 3,631,600 |
| 2026-02-18 | 47.78 | 48.68 | 47.55 | 48.58 | +2.23% | 5,479,600 |
| 2026-02-17 | 47.36 | 48.32 | 47.21 | 47.52 | +1.54% | 6,690,900 |
| 2026-02-13 | 47.12 | 47.23 | 46.38 | 46.80 | -0.32% | 5,328,700 |
| 2026-02-12 | 48.42 | 48.90 | 46.16 | 46.95 | -2.82% | 8,633,100 |
| 2026-02-11 | 50.50 | 50.50 | 48.29 | 48.31 | -4.43% | 5,151,000 |
| 2026-02-10 | 50.62 | 51.27 | 50.07 | 50.55 | -0.08% | 7,224,700 |
| 2026-02-09 | 51.19 | 51.58 | 50.22 | 50.59 | -2.58% | 7,095,600 |
| 2026-02-06 | 50.91 | 51.99 | 50.53 | 51.93 | +2.18% | 7,750,000 |
| 2026-02-05 | 51.91 | 52.73 | 50.48 | 50.82 | -1.45% | 5,462,600 |
| 2026-02-04 | 50.90 | 52.49 | 50.74 | 51.57 | +1.24% | 7,909,700 |
| 2026-02-03 | 55.54 | 55.54 | 50.85 | 50.94 | -9.17% | 7,935,800 |
| 2026-02-02 | 55.62 | 56.29 | 55.04 | 56.08 | +1.50% | 4,247,300 |
| 2026-01-30 | 55.17 | 55.33 | 54.40 | 55.25 | +0.09% | 5,853,400 |
| 2026-01-29 | 56.45 | 56.49 | 54.65 | 55.20 | -1.76% | 8,201,900 |
| 2026-01-28 | 57.94 | 58.37 | 56.02 | 56.19 | -3.22% | 4,833,300 |
| 2026-01-27 | 59.33 | 59.41 | 57.78 | 58.06 | -1.76% | 4,755,800 |
| 2026-01-26 | 60.71 | 60.81 | 58.75 | 59.10 | -2.31% | 5,228,200 |
| 2026-01-23 | 60.95 | 61.43 | 60.13 | 60.50 | -1.31% | 2,875,400 |
| 2026-01-22 | 60.60 | 61.54 | 60.37 | 61.30 | +1.19% | 3,760,000 |
| 2026-01-21 | 60.80 | 61.81 | 60.56 | 60.58 | +0.85% | 3,803,900 |
| 2026-01-20 | 62.18 | 62.91 | 59.95 | 60.07 | -5.18% | 5,110,700 |
| 2026-01-16 | 63.46 | 63.70 | 62.48 | 63.35 | -0.16% | 2,435,800 |
| 2026-01-15 | 64.11 | 64.11 | 62.70 | 63.45 | -0.83% | 3,397,600 |
| 2026-01-14 | 64.06 | 64.54 | 63.48 | 63.98 | -0.39% | 2,608,500 |
| 2026-01-13 | 65.99 | 66.73 | 63.85 | 64.23 | -3.03% | 3,401,500 |
| 2026-01-12 | 64.67 | 66.64 | 63.80 | 66.24 | -0.90% | 4,213,100 |
| 2026-01-09 | 67.84 | 68.22 | 66.40 | 66.84 | -1.04% | 3,015,300 |
| 2026-01-08 | 66.36 | 68.37 | 66.36 | 67.54 | +1.21% | 2,422,500 |
| 2026-01-07 | 67.25 | 67.32 | 66.55 | 66.73 | -0.48% | 1,969,700 |
| 2026-01-06 | 65.65 | 67.30 | 65.49 | 67.05 | +1.02% | 2,044,000 |
| 2026-01-05 | 65.11 | 67.45 | 65.09 | 66.37 | +1.14% | 3,031,700 |
| 2026-01-02 | 66.50 | 66.59 | 65.42 | 65.62 | -1.26% | 1,817,200 |
| 2025-12-31 | 67.02 | 67.17 | 66.41 | 66.46 | -1.06% | 1,718,900 |
| 2025-12-30 | 67.28 | 67.62 | 67.00 | 67.17 | -0.42% | 1,477,000 |
| 2025-12-29 | 67.18 | 67.92 | 66.90 | 67.45 | +0.39% | 1,890,500 |
| 2025-12-26 | 66.90 | 67.35 | 66.87 | 67.19 | +0.03% | 1,037,500 |
| 2025-12-24 | 67.00 | 67.55 | 66.84 | 67.17 | +0.55% | 925,100 |
| 2025-12-23 | 66.97 | 67.34 | 66.44 | 66.80 | -0.13% | 2,452,800 |
| 2025-12-22 | 65.96 | 67.44 | 65.96 | 66.89 | +1.27% | 2,441,400 |
| 2025-12-19 | 65.91 | 66.38 | 65.62 | 66.05 | +0.23% | 4,824,700 |
| 2025-12-18 | 66.52 | 66.67 | 65.36 | 65.90 | -0.60% | 3,229,900 |
| 2025-12-17 | 66.32 | 67.15 | 66.08 | 66.30 | -0.48% | 2,952,900 |
| 2025-12-16 | 66.92 | 67.31 | 66.19 | 66.62 | +0.02% | 2,260,600 |
| 2025-12-15 | 67.25 | 67.68 | 66.36 | 66.61 | -0.75% | 3,180,100 |
| 2025-12-12 | 67.82 | 68.18 | 66.91 | 67.11 | -0.19% | 2,877,700 |
| 2025-12-11 | 66.68 | 67.53 | 66.44 | 67.24 | +0.96% | 4,095,700 |
| 2025-12-10 | 65.21 | 66.73 | 65.21 | 66.60 | +2.19% | 2,523,600 |
| 2025-12-09 | 65.41 | 65.91 | 64.98 | 65.17 | -1.08% | 2,191,100 |
| 2025-12-08 | 66.44 | 66.47 | 65.56 | 65.88 | -1.17% | 2,317,400 |
| 2025-12-05 | 65.60 | 66.93 | 65.34 | 66.66 | +1.68% | 2,777,100 |
| 2025-12-04 | 65.70 | 66.25 | 64.91 | 65.56 | -0.15% | 2,841,800 |
| 2025-12-03 | 66.95 | 67.48 | 65.41 | 65.66 | -1.71% | 4,215,100 |
| 2025-12-02 | 66.39 | 67.31 | 65.71 | 66.80 | +0.91% | 3,180,800 |
| 2025-12-01 | 64.91 | 66.84 | 64.91 | 66.20 | +0.65% | 2,801,700 |
| 2025-11-28 | 65.59 | 66.17 | 65.24 | 65.77 | +0.60% | 990,900 |
| 2025-11-26 | 65.14 | 66.10 | 64.91 | 65.38 | -0.41% | 2,180,100 |
| 2025-11-25 | 65.00 | 66.28 | 64.56 | 65.65 | +1.93% | 2,313,300 |
| 2025-11-24 | 64.09 | 64.89 | 63.81 | 64.41 | +0.53% | 6,173,300 |
| 2025-11-21 | 62.67 | 64.81 | 62.67 | 64.07 | +2.71% | 3,291,700 |
| 2025-11-20 | 62.79 | 63.67 | 62.28 | 62.38 | -0.45% | 2,256,000 |
| 2025-11-19 | 63.20 | 63.39 | 62.45 | 62.66 | -0.78% | 2,937,800 |
| 2025-11-18 | 63.89 | 64.19 | 63.01 | 63.15 | -1.22% | 3,144,500 |
| 2025-11-17 | 64.32 | 64.88 | 63.82 | 63.93 | -0.48% | 2,822,200 |
| 2025-11-14 | 65.98 | 66.37 | 63.97 | 64.24 | -3.05% | 3,551,300 |
| 2025-11-13 | 66.04 | 66.45 | 65.39 | 66.26 | +0.05% | 3,739,500 |
| 2025-11-12 | 65.86 | 66.39 | 65.22 | 66.23 | -0.23% | 3,258,500 |
| 2025-11-11 | 65.56 | 66.52 | 65.30 | 66.38 | +1.44% | 3,175,600 |
| 2025-11-10 | 64.71 | 65.61 | 64.05 | 65.44 | +1.02% | 2,479,400 |
| 2025-11-07 | 64.01 | 65.28 | 63.86 | 64.78 | +0.15% | 3,601,400 |
| 2025-11-06 | 65.08 | 66.00 | 63.45 | 64.68 | -0.11% | 3,468,800 |
| 2025-11-05 | 63.72 | 65.00 | 62.45 | 64.75 | +2.53% | 7,694,200 |
| 2025-11-04 | 62.46 | 63.48 | 61.55 | 63.15 | +1.53% | 5,557,700 |
| 2025-11-03 | 62.14 | 62.44 | 61.08 | 62.20 | -0.51% | 4,051,200 |
| 2025-10-31 | 61.52 | 62.61 | 61.18 | 62.52 | +0.21% | 3,073,800 |
| 2025-10-30 | 62.12 | 63.28 | 61.77 | 62.39 | +1.45% | 5,024,300 |
| 2025-10-29 | 61.18 | 62.89 | 59.51 | 61.50 | -6.72% | 15,316,100 |
| 2025-10-28 | 66.29 | 66.84 | 65.72 | 65.93 | -0.90% | 3,886,100 |
| 2025-10-27 | 67.84 | 68.00 | 66.36 | 66.53 | -1.86% | 4,025,500 |
| 2025-10-24 | 68.35 | 68.98 | 67.58 | 67.79 | +0.40% | 3,800,500 |
| 2025-10-23 | 67.50 | 68.05 | 67.07 | 67.52 | -0.53% | 3,417,900 |
| 2025-10-22 | 68.00 | 68.92 | 67.38 | 67.88 | +0.27% | 3,781,700 |
| 2025-10-21 | 67.71 | 68.47 | 66.94 | 67.70 | -0.35% | 4,143,600 |
| 2025-10-20 | 67.26 | 68.07 | 67.14 | 67.94 | +1.63% | 1,878,900 |
| 2025-10-17 | 65.99 | 66.99 | 65.78 | 66.85 | +1.58% | 2,724,500 |
| 2025-10-16 | 66.59 | 66.99 | 65.54 | 65.81 | -1.13% | 3,215,400 |
| 2025-10-15 | 67.66 | 67.78 | 66.34 | 66.56 | -1.74% | 2,608,700 |
| 2025-10-14 | 67.07 | 68.50 | 67.06 | 67.74 | +0.64% | 3,666,300 |
| 2025-10-13 | 67.03 | 67.47 | 66.23 | 67.31 | +0.66% | 2,734,500 |
| 2025-10-10 | 68.68 | 69.04 | 66.83 | 66.87 | -2.48% | 3,158,500 |
| 2025-10-09 | 68.53 | 68.82 | 67.94 | 68.57 | +0.65% | 2,828,100 |
| 2025-10-08 | 68.54 | 68.68 | 67.69 | 68.13 | -0.55% | 3,515,600 |
| 2025-10-07 | 67.80 | 69.14 | 67.46 | 68.51 | +2.03% | 3,789,000 |
| 2025-10-06 | 66.80 | 67.30 | 66.18 | 67.15 | +0.66% | 3,526,900 |
| 2025-10-03 | 66.42 | 67.46 | 66.18 | 66.71 | +0.39% | 2,715,900 |
| 2025-10-02 | 66.33 | 67.25 | 66.12 | 66.45 | -0.09% | 4,130,400 |
| 2025-10-01 | 65.87 | 66.54 | 65.37 | 66.51 | +0.86% | 3,969,700 |
| 2025-09-30 | 66.69 | 67.13 | 65.33 | 65.94 | +0.24% | 4,396,600 |
| 2025-09-29 | 64.48 | 66.00 | 64.11 | 65.78 | +2.40% | 4,817,800 |
| 2025-09-26 | 63.89 | 64.34 | 63.66 | 64.24 | +0.71% | 4,640,500 |
| 2025-09-25 | 64.12 | 65.00 | 63.65 | 63.79 | -0.53% | 4,264,900 |
| 2025-09-24 | 63.21 | 64.30 | 63.00 | 64.13 | +1.20% | 4,875,300 |
| 2025-09-23 | 64.58 | 64.65 | 63.20 | 63.37 | -1.98% | 4,738,100 |
| 2025-09-22 | 64.90 | 65.08 | 64.26 | 64.65 | -0.71% | 5,799,900 |
| 2025-09-19 | 66.60 | 66.96 | 65.03 | 65.11 | -1.71% | 6,951,500 |
| 2025-09-18 | 67.25 | 67.32 | 66.06 | 66.24 | -1.36% | 3,720,900 |
| 2025-09-17 | 66.54 | 68.15 | 66.32 | 67.15 | +1.07% | 4,000,800 |
| 2025-09-16 | 66.73 | 66.95 | 65.66 | 66.44 | -0.73% | 2,989,700 |
| 2025-09-15 | 67.27 | 67.43 | 66.52 | 66.93 | +0.13% | 5,085,100 |
| 2025-09-12 | 67.42 | 67.52 | 66.45 | 66.84 | -1.28% | 4,107,100 |
| 2025-09-11 | 66.52 | 67.74 | 65.82 | 67.71 | +2.02% | 6,465,900 |
| 2025-09-10 | 67.81 | 68.66 | 65.97 | 66.37 | -3.31% | 9,946,900 |
| 2025-09-09 | 68.83 | 70.27 | 68.48 | 68.64 | -0.46% | 5,646,200 |
| 2025-09-08 | 68.49 | 69.06 | 67.59 | 68.96 | +0.32% | 3,953,100 |
| 2025-09-05 | 68.92 | 69.89 | 68.26 | 68.74 | +0.04% | 3,308,800 |
| 2025-09-04 | 68.88 | 69.36 | 68.25 | 68.71 | +0.76% | 3,002,400 |
| 2025-09-03 | 67.91 | 68.47 | 67.60 | 68.19 | -0.18% | 2,737,800 |
| 2025-09-02 | 69.78 | 69.88 | 67.91 | 68.31 | -2.15% | 3,556,800 |
| 2025-08-29 | 69.95 | 70.38 | 69.39 | 69.81 | +0.09% | 4,449,800 |
| 2025-08-28 | 69.79 | 69.98 | 69.33 | 69.75 | +0.00% | 2,895,800 |
| 2025-08-27 | 69.95 | 70.78 | 69.74 | 69.75 | -0.36% | 3,637,000 |
| 2025-08-26 | 71.08 | 71.57 | 69.69 | 70.00 | -1.52% | 4,437,700 |
| 2025-08-25 | 71.67 | 71.67 | 70.63 | 71.08 | -0.95% | 2,389,800 |
| 2025-08-22 | 70.04 | 71.90 | 69.93 | 71.76 | +3.18% | 3,012,700 |
| 2025-08-21 | 69.54 | 69.82 | 68.81 | 69.55 | -0.30% | 3,827,000 |
| 2025-08-20 | 69.31 | 70.32 | 69.07 | 69.76 | +0.62% | 3,180,100 |
| 2025-08-19 | 69.72 | 70.15 | 69.18 | 69.33 | -0.57% | 3,623,700 |
| 2025-08-18 | 70.71 | 71.08 | 69.73 | 69.73 | -1.55% | 3,911,900 |
| 2025-08-15 | 71.54 | 71.99 | 70.71 | 70.83 | -1.05% | 3,952,800 |
| 2025-08-14 | 72.50 | 72.68 | 71.52 | 71.58 | -1.64% | 3,490,300 |
| 2025-08-13 | 71.31 | 72.91 | 70.98 | 72.77 | +1.41% | 5,230,100 |
| 2025-08-12 | 70.15 | 71.86 | 69.93 | 71.76 | +2.71% | 3,034,800 |
| 2025-08-11 | 71.25 | 71.87 | 69.18 | 69.87 | -1.81% | 3,362,900 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+3.43%). Worst month: Feb (-7.42%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Fidelity National Information Services Inc's (FIS) latest close?
42.77 on 2026-08-07, from the Closelook data lake's daily price record.
What is FIS's 52-week high and low?
72.91 high and 37.42 low over the trailing 52 weeks, as of 2026-08-07.
What is Fidelity National Information Services Inc's strongest and weakest month historically?
Historically, FIS's strongest calendar month has been Jul (average +3.43%) and its weakest Feb (average -7.42%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.