Fidelity National Information Services Inc (FIS) Historical Stock Data
78.88 ↑0.25 (0.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FIS is up 0.23% a day on average. There have been 16 days where Fidelity National Information Services Inc closed green and 14 days where FIS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 78.44 | 78.88 | ↑$0.44 (0.56%) | 77.16 | 79.13 | 3.53M |
| 2025-04-29 | 78.04 | 78.63 | ↑$0.59 (0.76%) | 77.62 | 78.69 | 3.43M |
| 2025-04-28 | 79.78 | 77.98 | ↓$1.80 (-2.26%) | 76.98 | 79.84 | 4.06M |
| 2025-04-25 | 79.20 | 79.26 | ↑$0.06 (0.08%) | 78.55 | 79.73 | 4.10M |
| 2025-04-24 | 79.08 | 79.87 | ↑$0.79 (1.00%) | 78.40 | 80.79 | 5.49M |
| 2025-04-23 | 80.24 | 79.41 | ↓$0.83 (-1.03%) | 78.86 | 81.70 | 5.26M |
| 2025-04-22 | 77.05 | 79.12 | ↑$2.07 (2.69%) | 76.57 | 79.40 | 5.44M |
| 2025-04-21 | 75.94 | 76.37 | ↑$0.43 (0.57%) | 75.56 | 78.50 | 10.39M |
| 2025-04-17 | 70.20 | 74.58 | ↑$4.38 (6.24%) | 69.89 | 75.32 | 8.06M |
| 2025-04-16 | 70.22 | 68.64 | ↓$1.58 (-2.25%) | 68.08 | 70.33 | 4.11M |
| 2025-04-15 | 72.04 | 70.08 | ↓$1.96 (-2.72%) | 69.96 | 72.26 | 3.53M |
| 2025-04-14 | 72.12 | 71.36 | ↓$0.76 (-1.05%) | 71.17 | 72.39 | 3.68M |
| 2025-04-11 | 69.61 | 72.35 | ↑$2.74 (3.94%) | 68.70 | 72.70 | 3.49M |
| 2025-04-10 | 71.80 | 69.51 | ↓$2.29 (-3.19%) | 68.24 | 72.31 | 3.48M |
| 2025-04-09 | 67.22 | 72.41 | ↑$5.19 (7.72%) | 66.70 | 72.82 | 5.59M |
| 2025-04-08 | 70.54 | 68.14 | ↓$2.40 (-3.40%) | 67.21 | 71.53 | 4.90M |
| 2025-04-07 | 68.80 | 68.70 | ↓$0.10 (-0.15%) | 67.19 | 71.47 | 6.08M |
| 2025-04-04 | 73.22 | 69.90 | ↓$3.32 (-4.53%) | 69.70 | 73.66 | 8.79M |
| 2025-04-03 | 74.25 | 74.51 | ↑$0.26 (0.35%) | 73.95 | 76.37 | 4.95M |
| 2025-04-02 | 74.18 | 75.74 | ↑$1.56 (2.10%) | 73.82 | 75.89 | 2.73M |
| 2025-04-01 | 74.60 | 74.57 | ↓$0.03 (-0.04%) | 73.86 | 74.93 | 2.76M |
| 2025-03-31 | 73.67 | 74.68 | ↑$1.01 (1.37%) | 73.18 | 75.01 | 3M |
| 2025-03-28 | 75.07 | 73.65 | ↓$1.42 (-1.89%) | 73.22 | 75.38 | 2.28M |
| 2025-03-27 | 74.56 | 75.07 | ↑$0.51 (0.68%) | 74.22 | 75.24 | 2.41M |
| 2025-03-26 | 74.87 | 74.58 | ↓$0.29 (-0.39%) | 74.10 | 75.34 | 2.01M |
| 2025-03-25 | 74.49 | 74.17 | ↓$0.32 (-0.43%) | 73.90 | 74.56 | 2.92M |
| 2025-03-24 | 73.71 | 74.29 | ↑$0.58 (0.79%) | 73.50 | 74.33 | 2.46M |
| 2025-03-21 | 74.16 | 73.35 | ↓$0.81 (-1.09%) | 73.12 | 74.44 | 6.91M |
| 2025-03-20 | 73.86 | 74.41 | ↑$0.55 (0.74%) | 73.71 | 74.89 | 3.47M |
| 2025-03-19 | 73.04 | 74.33 | ↑$1.29 (1.77%) | 72.64 | 74.92 | 4.61M |
Create an account or log in to view more rows.
$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
$FIS hows short doing? Keep short pls
we need your money.
$FIS Green by EOD guarentee