Fidelity National Information Services, Inc.FISNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/2/2025 | $66.39 | $67.31 | $65.71 | $66.80 | 3.18M |
| 12/1/2025 | $64.91 | $66.84 | $64.91 | $66.20 | 2.80M |
| 11/28/2025 | $65.59 | $66.17 | $65.24 | $65.77 | 990,908 |
| 11/26/2025 | $65.14 | $66.10 | $64.91 | $65.38 | 2.18M |
| 11/25/2025 | $65.00 | $66.28 | $64.56 | $65.65 | 2.31M |
| 11/24/2025 | $64.09 | $64.89 | $63.81 | $64.41 | 6.17M |
| 11/21/2025 | $62.67 | $64.81 | $62.67 | $64.07 | 3.29M |
| 11/20/2025 | $62.79 | $63.67 | $62.28 | $62.38 | 2.26M |
| 11/19/2025 | $63.20 | $63.39 | $62.45 | $62.66 | 2.94M |
| 11/18/2025 | $63.89 | $64.19 | $63.01 | $63.15 | 3.14M |
| 11/17/2025 | $64.32 | $64.88 | $63.82 | $63.93 | 2.82M |
| 11/14/2025 | $65.98 | $66.37 | $63.97 | $64.24 | 3.55M |
| 11/13/2025 | $66.04 | $66.45 | $65.39 | $66.26 | 3.74M |
| 11/12/2025 | $65.86 | $66.39 | $65.22 | $66.23 | 3.26M |
| 11/11/2025 | $65.56 | $66.52 | $65.30 | $66.38 | 3.18M |
| 11/10/2025 | $64.71 | $65.61 | $64.05 | $65.44 | 2.48M |
| 11/7/2025 | $64.01 | $65.28 | $63.86 | $64.78 | 3.60M |
| 11/6/2025 | $65.08 | $66.00 | $63.45 | $64.68 | 3.47M |
| 11/5/2025 | $63.72 | $65.00 | $62.45 | $64.75 | 7.69M |
| 11/4/2025 | $62.46 | $63.48 | $61.55 | $63.15 | 5.56M |
| 11/3/2025 | $62.14 | $62.44 | $61.08 | $62.20 | 4.05M |
| 10/31/2025 | $61.52 | $62.61 | $61.18 | $62.52 | 3.07M |
| 10/30/2025 | $62.12 | $63.28 | $61.77 | $62.39 | 5.02M |
| 10/29/2025 | $61.18 | $62.89 | $59.51 | $61.50 | 15.32M |
| 10/28/2025 | $66.29 | $66.83 | $65.72 | $65.93 | 3.89M |
| 10/27/2025 | $67.84 | $68.00 | $66.36 | $66.53 | 4.03M |
| 10/24/2025 | $68.35 | $68.98 | $67.58 | $67.79 | 3.80M |
| 10/23/2025 | $67.50 | $68.05 | $67.07 | $67.52 | 3.42M |
| 10/22/2025 | $68.00 | $68.92 | $67.38 | $67.88 | 3.78M |
| 10/21/2025 | $67.71 | $68.47 | $66.94 | $67.70 | 4.14M |
| 10/20/2025 | $67.26 | $68.07 | $67.14 | $67.94 | 1.88M |
| 10/17/2025 | $65.99 | $66.99 | $65.78 | $66.85 | 2.72M |
| 10/16/2025 | $66.59 | $66.99 | $65.54 | $65.81 | 3.22M |