Fidelity National Information Services (FIS)

Historical Prices For Fidelity National Information Services (FIS)

Date Range:

2025-04-03 - 2025-07-03

Date	Open	High	Low	Close	Volume	Adjusted Close
7/02/2025	82.30	82.41	80.58	81.27	3,393,053	81.27
7/01/2025	81.25	82.74	80.89	82.35	3,001,396	82.35
6/30/2025	80.87	81.50	80.62	81.41	2,356,173	81.41
6/27/2025	80.26	80.92	79.48	80.80	4,300,737	80.80
6/26/2025	80.80	80.92	79.24	80.00	4,049,721	80.00
6/25/2025	82.13	82.22	80.66	80.73	2,700,269	80.73
6/24/2025	81.49	82.36	81.01	82.13	3,580,318	82.13
6/23/2025	80.01	80.86	79.45	80.50	3,233,003	80.50
6/20/2025	80.46	80.94	79.85	80.17	4,369,352	80.17
6/18/2025	80.50	81.73	80.27	80.44	3,023,857	80.44
6/17/2025	80.78	81.18	80.31	80.44	2,053,898	80.44
6/16/2025	79.91	80.99	79.69	80.94	2,575,920	80.94
6/13/2025	79.88	80.01	78.94	79.35	2,953,022	79.35
6/12/2025	80.76	81.04	80.03	80.82	2,502,189	80.82
6/11/2025	81.44	81.59	80.52	81.06	2,221,039	81.06
6/10/2025	81.77	81.97	80.71	81.10	2,520,349	81.10
6/09/2025	81.15	81.99	80.50	81.69	2,213,175	81.29
6/06/2025	81.33	81.71	80.91	81.23	2,450,858	80.83
6/05/2025	80.34	80.98	80.02	80.54	2,229,622	80.15
6/04/2025	80.33	81.06	80.13	80.34	2,457,741	79.95
6/03/2025	78.32	80.31	78.30	80.14	4,555,567	79.75
6/02/2025	78.72	79.49	77.92	79.09	3,950,666	78.70
5/30/2025	78.17	79.64	77.50	79.61	5,576,857	79.22
5/29/2025	79.97	79.97	77.60	78.27	3,602,331	77.89
5/28/2025	80.01	80.46	79.83	79.97	2,609,894	79.58
5/27/2025	78.18	79.98	78.00	79.96	2,605,904	79.57
5/23/2025	77.82	78.56	77.21	78.22	1,696,779	77.84
5/22/2025	78.87	79.14	77.51	78.34	2,642,866	77.96
5/21/2025	79.93	80.70	79.13	79.17	2,827,474	78.78
5/20/2025	80.68	81.26	80.08	80.60	2,990,187	80.21
5/19/2025	79.27	81.31	79.15	80.98	3,139,129	80.58
5/16/2025	78.74	79.88	78.53	79.86	4,884,640	79.47
5/15/2025	77.98	78.80	77.80	78.71	4,284,628	78.32
5/14/2025	77.62	78.39	76.98	78.05	4,415,021	77.67
5/13/2025	78.93	78.98	77.31	77.68	3,655,639	77.30
5/12/2025	79.16	79.56	77.93	78.88	3,471,389	78.49
5/09/2025	78.32	79.02	77.91	78.34	3,409,722	77.96
5/08/2025	75.91	78.70	75.66	77.92	4,855,812	77.54
5/07/2025	76.24	77.10	74.70	75.51	5,011,969	75.14
5/06/2025	77.08	78.00	75.13	75.89	7,402,159	75.52
5/05/2025	78.75	78.98	78.04	78.32	4,406,390	77.94
5/02/2025	78.87	79.35	78.32	78.86	3,190,996	78.47
5/01/2025	78.11	78.60	77.58	77.71	2,587,784	77.33
4/30/2025	78.44	79.13	77.16	78.88	3,533,010	78.49
4/29/2025	78.04	78.69	77.62	78.63	3,425,606	78.25
4/28/2025	79.78	79.84	76.97	77.98	4,057,030	77.60
4/25/2025	79.20	79.73	78.55	79.26	4,098,029	78.87
4/24/2025	79.08	80.79	78.40	79.87	5,489,416	79.48
4/23/2025	80.24	81.70	78.86	79.41	5,263,959	79.02
4/22/2025	77.05	79.40	76.57	79.12	5,444,184	78.73
4/21/2025	75.94	78.50	75.56	76.37	10,388,385	76.00
4/17/2025	70.20	75.32	69.89	74.58	8,057,050	74.21
4/16/2025	70.22	70.33	68.08	68.64	4,109,738	68.30
4/15/2025	72.04	72.25	69.96	70.08	3,529,205	69.74
4/14/2025	72.12	72.39	71.17	71.36	3,683,251	71.01
4/11/2025	69.61	72.70	68.70	72.35	3,490,187	72.00
4/10/2025	71.80	72.31	68.24	69.51	3,477,909	69.17
4/09/2025	67.22	72.82	66.70	72.41	5,588,744	72.06
4/08/2025	70.54	71.53	67.21	68.14	4,899,935	67.81
4/07/2025	68.80	71.04	67.19	68.70	6,075,481	68.36
4/04/2025	73.22	73.66	69.70	69.90	8,786,242	69.56
4/03/2025	74.25	76.37	73.95	74.51	4,952,700	74.15