Fidelity National Information Services, Inc.FISNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $49.81 | $50.90 | $49.64 | $50.00 | 5.53M |
| 2/27/2026 | $50.58 | $51.12 | $49.67 | $50.96 | 6.22M |
| 2/26/2026 | $49.37 | $51.13 | $49.24 | $51.05 | 5.32M |
| 2/25/2026 | $48.55 | $49.08 | $47.70 | $49.07 | 6.01M |
| 2/24/2026 | $48.30 | $49.23 | $46.87 | $48.11 | 6.67M |
| 2/23/2026 | $48.61 | $49.06 | $46.75 | $47.46 | 5.95M |
| 2/20/2026 | $48.91 | $49.63 | $48.50 | $49.13 | 3.35M |
| 2/19/2026 | $48.21 | $49.02 | $48.02 | $49.00 | 3.63M |
| 2/18/2026 | $47.78 | $48.68 | $47.55 | $48.58 | 5.48M |
| 2/17/2026 | $47.36 | $48.32 | $47.21 | $47.52 | 6.69M |
| 2/13/2026 | $47.12 | $47.23 | $46.38 | $46.80 | 5.33M |
| 2/12/2026 | $48.42 | $48.90 | $46.16 | $46.95 | 8.63M |
| 2/11/2026 | $50.50 | $50.50 | $48.29 | $48.32 | 5.15M |
| 2/10/2026 | $50.62 | $51.27 | $50.07 | $50.55 | 7.22M |
| 2/9/2026 | $51.19 | $51.58 | $50.22 | $50.59 | 7.10M |
| 2/6/2026 | $50.91 | $51.99 | $50.53 | $51.93 | 7.75M |
| 2/5/2026 | $51.91 | $52.73 | $50.48 | $50.82 | 5.46M |
| 2/4/2026 | $50.90 | $52.49 | $50.74 | $51.57 | 7.91M |
| 2/3/2026 | $55.54 | $55.54 | $50.85 | $50.94 | 7.94M |
| 2/2/2026 | $55.62 | $56.29 | $55.04 | $56.08 | 4.25M |
| 1/30/2026 | $55.17 | $55.33 | $54.40 | $55.25 | 5.85M |
| 1/29/2026 | $56.45 | $56.49 | $54.65 | $55.20 | 8.20M |
| 1/28/2026 | $57.94 | $58.37 | $56.02 | $56.19 | 4.83M |
| 1/27/2026 | $59.33 | $59.41 | $57.78 | $58.06 | 4.76M |
| 1/26/2026 | $60.71 | $60.81 | $58.75 | $59.10 | 5.23M |
| 1/23/2026 | $60.95 | $61.43 | $60.13 | $60.50 | 2.88M |
| 1/22/2026 | $60.60 | $61.54 | $60.37 | $61.30 | 3.76M |
| 1/21/2026 | $60.80 | $61.81 | $60.56 | $60.58 | 3.80M |
| 1/20/2026 | $62.18 | $62.91 | $59.95 | $60.07 | 5.11M |
| 1/16/2026 | $63.46 | $63.70 | $62.48 | $63.35 | 2.44M |
| 1/15/2026 | $64.11 | $64.11 | $62.70 | $63.45 | 3.40M |
| 1/14/2026 | $64.06 | $64.54 | $63.48 | $63.98 | 2.61M |
| 1/13/2026 | $65.99 | $66.73 | $63.85 | $64.23 | 3.40M |
| 1/12/2026 | $64.67 | $66.64 | $63.80 | $66.24 | 4.21M |
| 1/9/2026 | $67.84 | $68.22 | $66.40 | $66.84 | 3.02M |
| 1/8/2026 | $66.36 | $68.37 | $66.36 | $67.54 | 2.42M |
| 1/7/2026 | $67.25 | $67.32 | $66.55 | $66.73 | 1.97M |
| 1/6/2026 | $65.65 | $67.30 | $65.49 | $67.05 | 2.04M |
| 1/5/2026 | $65.11 | $67.45 | $65.09 | $66.37 | 3.03M |
| 1/2/2026 | $66.50 | $66.59 | $65.42 | $65.62 | 1.82M |
| 12/31/2025 | $67.02 | $67.17 | $66.41 | $66.46 | 1.72M |
| 12/30/2025 | $67.28 | $67.62 | $67.00 | $67.17 | 1.48M |
| 12/29/2025 | $67.18 | $67.92 | $66.90 | $67.45 | 1.89M |
| 12/26/2025 | $66.90 | $67.35 | $66.87 | $67.19 | 1.04M |
| 12/24/2025 | $67.00 | $67.55 | $66.84 | $67.17 | 925,135 |
| 12/23/2025 | $66.97 | $67.33 | $66.44 | $66.80 | 2.45M |
| 12/22/2025 | $65.96 | $67.44 | $65.96 | $66.89 | 2.44M |
| 12/19/2025 | $65.91 | $66.38 | $65.62 | $66.05 | 4.82M |
| 12/18/2025 | $66.52 | $66.67 | $65.36 | $65.90 | 3.23M |
| 12/17/2025 | $66.32 | $67.15 | $66.08 | $66.30 | 2.95M |
| 12/16/2025 | $66.92 | $67.31 | $66.19 | $66.62 | 2.26M |
| 12/15/2025 | $67.25 | $67.68 | $66.36 | $66.61 | 3.18M |
| 12/12/2025 | $67.82 | $68.18 | $66.91 | $67.11 | 2.88M |
| 12/11/2025 | $66.68 | $67.53 | $66.44 | $67.24 | 4.10M |
| 12/10/2025 | $65.21 | $66.73 | $65.21 | $66.60 | 2.52M |
| 12/9/2025 | $65.41 | $65.91 | $64.98 | $65.17 | 2.19M |
| 12/8/2025 | $66.44 | $66.47 | $65.56 | $65.88 | 2.32M |
| 12/5/2025 | $65.60 | $66.93 | $65.34 | $66.66 | 2.78M |
| 12/4/2025 | $65.70 | $66.25 | $64.91 | $65.56 | 2.84M |
| 12/3/2025 | $66.95 | $67.48 | $65.41 | $65.66 | 4.22M |