Fidelity National Information Services (FIS)

Historical Prices For Fidelity National Information Services (FIS)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	73.22	73.66	69.90	69.90	8,786,042	69.90
4/03/2025	74.25	76.37	73.95	74.51	4,952,700	74.51
4/02/2025	74.18	75.89	73.82	75.74	2,733,157	75.74
4/01/2025	74.60	74.93	73.86	74.57	2,762,424	74.57
3/31/2025	73.67	75.01	73.18	74.68	3,004,119	74.68
3/28/2025	75.07	75.38	73.22	73.65	2,280,405	73.65
3/27/2025	74.56	75.24	74.22	75.07	2,412,326	75.07
3/26/2025	74.87	75.34	74.10	74.58	2,014,772	74.58
3/25/2025	74.49	74.56	73.90	74.17	2,919,564	74.17
3/24/2025	73.71	74.33	73.50	74.29	2,459,261	74.29
3/21/2025	74.16	74.44	73.12	73.35	6,912,952	73.35
3/20/2025	73.86	74.89	73.71	74.41	3,472,572	74.41
3/19/2025	73.04	74.92	72.64	74.33	4,613,237	74.33
3/18/2025	72.65	73.78	72.02	73.29	5,841,211	73.29
3/17/2025	70.67	72.91	70.24	72.26	3,420,633	72.26
3/14/2025	69.81	71.30	69.42	70.89	3,723,495	70.89
3/13/2025	68.52	71.02	68.11	69.75	5,225,986	69.75
3/12/2025	68.19	68.40	66.51	68.12	3,301,021	68.12
3/11/2025	70.80	71.08	68.08	68.12	4,395,250	68.12
3/10/2025	70.60	72.68	70.44	71.27	4,910,837	70.87
3/07/2025	70.26	72.02	70.14	71.27	4,576,523	70.87
3/06/2025	69.04	70.60	68.73	70.39	2,598,530	69.99
3/05/2025	69.91	70.23	68.80	69.66	2,973,941	69.27
3/04/2025	71.38	72.20	69.76	69.89	3,808,422	69.50
3/03/2025	71.41	72.46	70.92	72.20	3,570,867	71.79
2/28/2025	69.39	71.22	69.39	71.12	5,425,753	70.72
2/27/2025	69.06	69.92	68.95	69.25	3,111,194	68.86
2/26/2025	69.50	70.00	68.67	68.91	2,572,892	68.52
2/25/2025	69.93	70.76	68.85	69.31	3,223,169	68.92
2/24/2025	69.67	69.99	68.90	69.37	3,276,414	68.98
2/21/2025	69.92	70.71	69.39	69.85	5,688,721	69.46
2/20/2025	69.65	70.20	69.11	69.85	3,774,975	69.46
2/19/2025	69.59	69.73	68.65	69.42	4,038,231	69.03
2/18/2025	69.10	70.35	69.01	69.67	4,746,118	69.28
2/14/2025	70.50	70.90	68.68	68.98	6,282,351	68.59
2/13/2025	72.57	72.88	70.23	70.53	6,316,292	70.13
2/12/2025	71.71	73.66	71.71	72.58	10,135,561	72.17
2/11/2025	72.00	75.18	67.55	73.16	19,368,290	72.75
2/10/2025	83.58	83.70	82.48	82.66	3,450,625	82.20
2/07/2025	83.11	83.97	82.94	83.42	2,421,006	82.95
2/06/2025	82.65	82.86	81.97	82.86	2,219,521	82.39
2/05/2025	82.08	82.39	81.73	82.24	2,265,161	81.78
2/04/2025	81.85	82.11	80.88	81.53	1,766,472	81.07
2/03/2025	80.18	82.05	80.02	81.88	2,385,423	81.42
1/31/2025	82.29	82.38	81.27	81.47	2,406,810	81.01
1/30/2025	81.30	82.45	81.20	82.08	1,897,604	81.62
1/29/2025	80.40	81.37	80.15	80.64	1,572,039	80.19
1/28/2025	80.55	81.39	80.16	80.36	2,165,800	79.91
1/27/2025	79.65	81.23	79.21	81.11	1,942,775	80.65
1/24/2025	78.99	79.79	78.99	79.23	2,001,324	78.79
1/23/2025	78.98	79.33	78.30	79.29	2,125,746	78.84
1/22/2025	78.86	79.00	78.30	78.52	1,880,514	78.08
1/21/2025	79.07	79.61	78.75	78.91	2,414,861	78.47
1/17/2025	78.91	79.46	78.42	78.78	3,150,126	78.34
1/16/2025	78.00	78.76	77.64	78.71	1,694,683	78.27
1/15/2025	79.97	80.00	77.92	78.04	2,295,215	77.60
1/14/2025	78.56	78.95	77.78	78.35	2,049,739	77.91
1/13/2025	76.97	78.68	76.82	78.63	3,154,819	78.19
1/10/2025	78.51	78.78	76.92	77.13	2,431,875	76.70
1/08/2025	79.25	79.50	78.55	79.35	3,005,437	78.90
1/07/2025	79.14	80.05	78.72	79.16	3,494,435	78.72
1/06/2025	80.26	80.33	78.83	79.04	2,554,139	78.60