Fidelity National Information Services Stock Price History
NYSE: FISConsumer DiscretionaryBusiness ServicesUSD
34.04-0.30 (-0.87%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FIS price history at a glance
The price history for Fidelity National Information Services (FIS) on this page begins on June 18, 2001, when the stock closed at $25.60; it most recently closed at $34.04 on October 5, 2026. The highest price in this record is $158.21, reached on February 10, 2020; the latest close is 78.5% below that peak. Across the 24 complete calendar years in the table, FIS finished higher in 14 and lower in 10. Its best year was 2013 (+47.7%) and its worst was 2008 (-57.2%).
Over roughly 25 years the share price changed +33.0%, a 1.1% compound annual price return (excluding dividends). In the last 12 months alone, FIS has lost 50.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2001
- $158.21
- Date of high
- Feb 10, 2020
- Low since 2001
- $11.15
- Date of low
- Nov 17, 2008
- 52-week high
- $69.04
- 52-week low
- $32.10
- Last close
- $34.04
FIS returns
1 week
+4.93%
1 month
-10.59%
3 months
-18.91%
6 months
-21.51%
Year to date
-48.78%
1 year
-50.36%
3 years
-34.31%
5 years
-72.72%
FIS price return, excluding dividends.
FIS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 34.04 | -48.13% |
| 2025 | 65.62 | -18.24% |
| 2024 | 80.26 | +33.61% |
| 2023 | 60.07 | -11.47% |
| 2022 | 67.85 | -37.84% |
| 2021 | 109.15 | -22.84% |
| 2020 | 141.46 | +1.76% |
| 2019 | 139.02 | +36.59% |
| 2018 | 101.78 | +8.17% |
| 2017 | 94.09 | +24.39% |
| 2016 | 75.64 | +24.82% |
| 2015 | 60.60 | -2.90% |
| 2014 | 62.41 | +17.42% |
| 2013 | 53.15 | +47.72% |
| 2012 | 35.98 | +35.31% |
| 2011 | 26.59 | -2.92% |
| 2010 | 27.39 | +16.85% |
| 2009 | 23.44 | +37.48% |
| 2008 | 17.05 | -57.24% |
| 2007 | 39.87 | -0.55% |
| 2006 | 40.09 | -1.16% |
| 2005 | 40.56 | +14.16% |
| 2004 | 35.53 | +7.86% |
| 2003 | 32.94 | +32.02% |
| 2002 | 24.95 | -28.71% |
| 2001* | 35.00 | +36.72% |
* Partial year: the record begins after the start of 2001; return measured from the first available close.
2026 return is year to date.
FIS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 34.35 | 34.47 | 33.93 | 34.04 | -0.87% | |
| 33.78 | 34.41 | 33.38 | 34.34 | +1.54% | |
| 33.58 | 34.19 | 33.39 | 33.82 | +1.20% | |
| 33.66 | 33.86 | 33.23 | 33.42 | -0.48% | |
| 32.50 | 33.66 | 32.40 | 33.58 | +3.51% | |
| 33.12 | 33.12 | 32.10 | 32.44 | -1.99% | |
| 33.24 | 33.88 | 32.99 | 33.10 | +0.61% | |
| 33.36 | 33.52 | 32.75 | 32.90 | -1.35% | |
| 34.15 | 34.23 | 33.18 | 33.35 | -2.80% | |
| 35.16 | 35.16 | 34.27 | 34.31 | -3.11% | |
| 35.07 | 35.61 | 34.91 | 35.41 | +1.20% | |
| 35.17 | 35.54 | 34.46 | 34.99 | +0.92% | |
| 35.01 | 35.15 | 34.22 | 34.67 | -0.83% | |
| 35.62 | 35.69 | 34.82 | 34.96 | -0.65% | |
| 35.82 | 36.17 | 35.19 | 35.19 | -1.21% | |
| 36.15 | 36.45 | 35.53 | 35.62 | -2.22% | |
| 37.01 | 37.01 | 36.23 | 36.43 | -1.14% | |
| 37.20 | 37.57 | 36.67 | 36.85 | -1.31% | |
| 38.03 | 38.23 | 37.29 | 37.34 | -2.20% | |
| 39.00 | 40.18 | 37.52 | 38.18 | +0.10% | |
| 38.30 | 38.48 | 37.59 | 38.14 | -0.99% | |
| 38.14 | 38.62 | 37.88 | 38.52 | +1.18% | |
| 39.45 | 39.50 | 38.07 | 38.07 | -3.42% | |
| 41.44 | 41.52 | 39.37 | 39.42 | -5.90% | |
| 41.60 | 42.05 | 40.95 | 41.89 | -0.92% | |
| 42.33 | 42.83 | 41.39 | 42.28 | +0.98% | |
| 41.06 | 42.34 | 40.86 | 41.87 | +2.55% | |
| 40.66 | 41.13 | 40.21 | 40.83 | +0.15% | |
| 41.07 | 41.36 | 40.74 | 40.77 | -1.62% | |
| 40.81 | 41.76 | 40.58 | 41.44 | +2.19% | |
| 40.66 | 40.96 | 40.15 | 40.55 | -0.22% | |
| 40.17 | 40.79 | 40.10 | 40.64 | +0.42% | |
| 40.66 | 40.98 | 40.09 | 40.47 | -2.25% | |
| 41.48 | 42.20 | 41.27 | 41.40 | +0.15% | |
| 40.74 | 42.00 | 40.53 | 41.34 | +1.87% | |
| 40.80 | 41.14 | 40.20 | 40.58 | -0.20% | |
| 41.18 | 42.21 | 40.64 | 40.66 | -0.71% | |
| 41.73 | 42.24 | 40.95 | 40.95 | -0.53% | |
| 42.55 | 42.75 | 41.14 | 41.17 | -4.08% | |
| 44.30 | 44.39 | 42.85 | 42.92 | -2.74% | |
| 42.12 | 44.21 | 42.12 | 44.13 | +5.27% | |
| 42.24 | 42.44 | 41.47 | 41.92 | -1.96% | |
| 42.03 | 43.16 | 42.02 | 42.76 | +0.59% | |
| 42.31 | 43.00 | 41.70 | 42.51 | -0.61% | |
| 42.59 | 43.02 | 42.17 | 42.77 | -0.09% | |
| 42.50 | 42.82 | 41.61 | 42.81 | -0.07% | |
| 43.89 | 44.45 | 42.10 | 42.84 | -3.21% | |
| 40.20 | 44.56 | 39.00 | 44.26 | -1.16% | |
| 45.66 | 46.42 | 44.74 | 44.78 | +0.02% | |
| 45.35 | 45.61 | 44.53 | 44.77 | -2.67% | |
| 46.01 | 46.31 | 45.32 | 46.00 | -1.73% | |
| 44.92 | 47.00 | 44.82 | 46.81 | +4.18% | |
| 43.81 | 45.10 | 43.63 | 44.93 | +4.10% | |
| 42.17 | 43.58 | 41.93 | 43.16 | +3.97% | |
| 40.38 | 41.99 | 40.36 | 41.51 | +3.67% | |
| 40.40 | 40.60 | 39.96 | 40.04 | -1.23% | |
| 42.01 | 42.24 | 40.26 | 40.54 | -2.50% | |
| 41.85 | 42.26 | 41.38 | 41.58 | -1.63% | |
| 41.71 | 42.48 | 41.30 | 42.27 | +0.86% | |
| 42.89 | 43.67 | 41.75 | 41.91 | -1.67% | |
| 41.68 | 42.75 | 41.46 | 42.62 | +3.70% | |
| 41.28 | 42.34 | 40.86 | 41.10 | +1.28% | |
| 41.03 | 41.19 | 40.19 | 40.58 | -3.22% | |
| 42.54 | 42.79 | 41.89 | 41.93 | -0.12% | |
| 42.41 | 42.61 | 41.56 | 41.98 | +0.89% | |
| 40.26 | 41.63 | 40.04 | 41.61 | +1.89% | |
| 42.19 | 42.26 | 40.63 | 40.84 | -4.13% | |
| 42.00 | 43.45 | 42.00 | 42.60 | +3.22% | |
| 41.76 | 41.76 | 40.46 | 41.27 | -1.27% | |
| 41.12 | 41.85 | 40.94 | 41.80 | +2.45% | |
| 39.24 | 41.15 | 39.24 | 40.80 | +4.94% | |
| 38.49 | 38.88 | 37.85 | 38.88 | +0.49% | |
| 39.03 | 39.45 | 38.41 | 38.69 | +0.31% | |
| 38.04 | 38.77 | 37.81 | 38.57 | +1.88% | |
| 38.51 | 39.12 | 37.83 | 37.86 | -2.07% | |
| 38.21 | 39.03 | 38.21 | 38.66 | +1.66% | |
| 38.04 | 38.42 | 37.66 | 38.03 | +0.82% | |
| 37.92 | 38.55 | 37.42 | 37.72 | -1.28% | |
| 38.63 | 38.90 | 37.85 | 38.21 | -0.96% | |
| 39.22 | 40.61 | 38.53 | 38.58 | -2.33% | |
| 39.36 | 39.76 | 38.95 | 39.50 | +1.36% | |
| 39.35 | 40.15 | 38.80 | 38.97 | -0.59% | |
| 38.41 | 39.22 | 37.91 | 39.20 | +2.22% | |
| 38.50 | 38.91 | 37.92 | 38.35 | -1.59% | |
| 39.99 | 40.00 | 38.57 | 38.97 | -2.53% | |
| 39.42 | 40.32 | 38.80 | 39.98 | +1.11% | |
| 40.62 | 40.78 | 39.52 | 39.54 | -3.44% | |
| 41.45 | 41.98 | 40.62 | 40.95 | -1.28% | |
| 41.96 | 42.56 | 41.15 | 41.48 | +1.52% | |
| 42.48 | 42.48 | 40.33 | 40.86 | -3.90% | |
| 43.10 | 43.15 | 41.67 | 42.52 | -2.48% | |
| 43.32 | 43.77 | 42.67 | 43.60 | +1.42% | |
| 42.10 | 43.65 | 41.46 | 42.99 | +1.82% | |
| 41.83 | 42.23 | 41.41 | 42.22 | +0.48% | |
| 42.54 | 42.89 | 41.82 | 42.02 | -0.47% | |
| 43.18 | 43.19 | 42.11 | 42.22 | -3.08% | |
| 43.51 | 44.45 | 43.38 | 43.56 | -0.14% | |
| 42.37 | 43.90 | 41.60 | 43.62 | +2.18% | |
| 43.41 | 43.55 | 42.27 | 42.69 | -1.86% | |
| 43.84 | 44.80 | 42.89 | 43.50 | +0.30% | |
| 41.77 | 43.41 | 41.70 | 43.37 | +3.76% | |
| 42.30 | 42.84 | 41.33 | 41.80 | -0.02% | |
| 42.47 | 42.89 | 41.72 | 41.81 | -1.85% | |
| 42.72 | 42.72 | 41.75 | 42.60 | -0.95% | |
| 42.81 | 43.20 | 41.95 | 43.01 | +1.53% | |
| 43.14 | 43.51 | 41.64 | 42.36 | -2.60% | |
| 44.50 | 45.60 | 43.28 | 43.49 | -7.96% | |
| 45.83 | 47.26 | 45.81 | 47.25 | +2.78% | |
| 46.63 | 46.78 | 45.88 | 45.97 | -1.37% | |
| 48.01 | 48.01 | 46.54 | 46.61 | -1.42% | |
| 46.52 | 47.72 | 46.52 | 47.28 | +1.59% | |
| 47.03 | 47.83 | 46.43 | 46.54 | +0.02% | |
| 45.86 | 46.64 | 45.07 | 46.53 | +0.67% | |
| 46.04 | 46.45 | 45.76 | 46.22 | -0.17% | |
| 45.99 | 46.62 | 45.68 | 46.30 | +1.54% | |
| 45.04 | 46.43 | 45.00 | 45.60 | -0.28% | |
| 45.16 | 45.88 | 44.81 | 45.73 | -0.02% | |
| 47.18 | 47.19 | 45.26 | 45.74 | -4.39% | |
| 47.75 | 48.09 | 46.70 | 47.84 | +0.31% | |
| 48.30 | 48.96 | 47.51 | 47.69 | -1.30% | |
| 48.50 | 48.85 | 47.97 | 48.32 | -0.37% | |
| 48.89 | 49.28 | 48.24 | 48.50 | -0.25% | |
| 48.76 | 49.18 | 48.45 | 48.62 | +0.62% | |
| 47.39 | 49.14 | 47.10 | 48.32 | +2.85% | |
| 46.79 | 47.40 | 46.29 | 46.98 | +1.18% | |
| 43.58 | 46.49 | 43.45 | 46.43 | +7.06% | |
| 45.44 | 45.44 | 43.30 | 43.37 | -4.24% | |
| 46.57 | 46.72 | 44.64 | 45.29 | -3.66% | |
| 46.91 | 47.35 | 46.46 | 47.01 | +1.73% | |
| 46.56 | 46.84 | 45.81 | 46.21 | -1.01% | |
| 46.18 | 46.75 | 45.79 | 46.68 | +0.84% | |
| 45.01 | 46.32 | 44.48 | 46.29 | +2.48% | |
| 46.92 | 47.02 | 44.56 | 45.17 | -3.71% | |
| 47.98 | 48.31 | 46.65 | 46.91 | -1.14% | |
| 46.87 | 47.95 | 46.87 | 47.45 | +1.19% | |
| 47.25 | 47.42 | 46.13 | 46.89 | -1.10% | |
| 47.43 | 48.36 | 46.70 | 47.41 | -0.40% | |
| 49.60 | 50.25 | 47.28 | 47.60 | -3.13% | |
| 49.20 | 49.70 | 48.45 | 49.14 | -1.27% | |
| 50.51 | 50.68 | 49.14 | 49.77 | -0.04% | |
| 48.88 | 49.94 | 48.67 | 49.79 | +1.08% | |
| 49.12 | 50.28 | 48.50 | 49.26 | +0.10% | |
| 49.80 | 50.12 | 48.91 | 49.21 | -2.03% | |
| 50.85 | 52.07 | 50.08 | 50.23 | -0.42% | |
| 49.74 | 50.59 | 49.56 | 50.44 | +1.49% | |
| 49.96 | 50.03 | 49.15 | 49.70 | +0.89% | |
| 49.67 | 51.25 | 49.17 | 49.26 | -1.79% | |
| 50.54 | 51.38 | 49.83 | 50.16 | -0.73% | |
| 51.47 | 51.47 | 49.10 | 50.53 | -2.11% | |
| 51.30 | 51.76 | 50.14 | 51.62 | +0.25% | |
| 50.10 | 51.82 | 49.26 | 51.49 | +1.80% | |
| 49.77 | 50.80 | 49.77 | 50.58 | +1.00% | |
| 50.04 | 50.87 | 49.55 | 50.08 | -0.38% | |
| 49.07 | 50.88 | 48.62 | 50.27 | +0.54% | |
| 49.81 | 50.90 | 49.64 | 50.00 | -1.88% | |
| 50.58 | 51.12 | 49.67 | 50.96 | -0.18% | |
| 49.37 | 51.13 | 49.24 | 51.05 | +4.04% | |
| 48.55 | 49.08 | 47.70 | 49.07 | +2.00% | |
| 48.30 | 49.23 | 46.87 | 48.11 | +1.37% | |
| 48.61 | 49.06 | 46.75 | 47.46 | -3.40% | |
| 48.91 | 49.63 | 48.50 | 49.13 | +0.27% | |
| 48.21 | 49.02 | 48.02 | 49.00 | +0.86% | |
| 47.78 | 48.68 | 47.55 | 48.58 | +2.23% | |
| 47.36 | 48.32 | 47.21 | 47.52 | +1.54% | |
| 47.12 | 47.23 | 46.38 | 46.80 | -0.32% | |
| 48.42 | 48.90 | 46.16 | 46.95 | -2.82% | |
| 50.50 | 50.50 | 48.29 | 48.31 | -4.43% | |
| 50.62 | 51.27 | 50.07 | 50.55 | -0.08% | |
| 51.19 | 51.58 | 50.22 | 50.59 | -2.58% | |
| 50.91 | 51.99 | 50.53 | 51.93 | +2.18% | |
| 51.91 | 52.73 | 50.48 | 50.82 | -1.45% | |
| 50.90 | 52.49 | 50.74 | 51.57 | +1.24% | |
| 55.54 | 55.54 | 50.85 | 50.94 | -9.17% | |
| 55.62 | 56.29 | 55.04 | 56.08 | +1.50% | |
| 55.17 | 55.33 | 54.40 | 55.25 | +0.09% | |
| 56.45 | 56.49 | 54.65 | 55.20 | -1.76% | |
| 57.94 | 58.37 | 56.02 | 56.19 | -3.22% | |
| 59.33 | 59.41 | 57.78 | 58.06 | -1.76% | |
| 60.71 | 60.81 | 58.75 | 59.10 | -2.31% | |
| 60.95 | 61.43 | 60.13 | 60.50 | -1.31% | |
| 60.60 | 61.54 | 60.37 | 61.30 | +1.19% | |
| 60.80 | 61.81 | 60.56 | 60.58 | +0.85% | |
| 62.18 | 62.91 | 59.95 | 60.07 | -5.18% | |
| 63.46 | 63.70 | 62.48 | 63.35 | -0.16% | |
| 64.11 | 64.11 | 62.70 | 63.45 | -0.83% | |
| 64.06 | 64.54 | 63.48 | 63.98 | -0.39% | |
| 65.99 | 66.73 | 63.85 | 64.23 | -3.03% | |
| 64.67 | 66.64 | 63.80 | 66.24 | -0.90% | |
| 67.84 | 68.22 | 66.40 | 66.84 | -1.04% | |
| 66.36 | 68.37 | 66.36 | 67.54 | +1.21% | |
| 67.25 | 67.32 | 66.55 | 66.73 | -0.48% | |
| 65.65 | 67.30 | 65.49 | 67.05 | +1.02% | |
| 65.11 | 67.45 | 65.09 | 66.37 | +1.14% | |
| 66.50 | 66.59 | 65.42 | 65.62 | -1.26% | |
| 67.02 | 67.17 | 66.41 | 66.46 | -1.06% | |
| 67.28 | 67.62 | 67.00 | 67.17 | -0.42% | |
| 67.18 | 67.92 | 66.90 | 67.45 | +0.39% | |
| 66.90 | 67.35 | 66.87 | 67.19 | +0.03% | |
| 67.00 | 67.55 | 66.84 | 67.17 | +0.55% | |
| 66.97 | 67.34 | 66.44 | 66.80 | -0.13% | |
| 65.96 | 67.44 | 65.96 | 66.89 | +1.27% | |
| 65.91 | 66.38 | 65.62 | 66.05 | +0.23% | |
| 66.52 | 66.67 | 65.36 | 65.90 | -0.60% | |
| 66.32 | 67.15 | 66.08 | 66.30 | -0.48% | |
| 66.92 | 67.31 | 66.19 | 66.62 | +0.02% | |
| 67.25 | 67.68 | 66.36 | 66.61 | -0.75% | |
| 67.82 | 68.18 | 66.91 | 67.11 | -0.19% | |
| 66.68 | 67.53 | 66.44 | 67.24 | +0.96% | |
| 65.21 | 66.73 | 65.21 | 66.60 | +2.19% | |
| 65.41 | 65.91 | 64.98 | 65.17 | -1.08% | |
| 66.44 | 66.47 | 65.56 | 65.88 | -1.17% | |
| 65.60 | 66.93 | 65.34 | 66.66 | +1.68% | |
| 65.70 | 66.25 | 64.91 | 65.56 | -0.15% | |
| 66.95 | 67.48 | 65.41 | 65.66 | -1.71% | |
| 66.39 | 67.31 | 65.71 | 66.80 | +0.91% | |
| 64.91 | 66.84 | 64.91 | 66.20 | +0.65% | |
| 65.59 | 66.17 | 65.24 | 65.77 | +0.60% | |
| 65.14 | 66.10 | 64.91 | 65.38 | -0.41% | |
| 65.00 | 66.28 | 64.56 | 65.65 | +1.93% | |
| 64.09 | 64.89 | 63.81 | 64.41 | +0.53% | |
| 62.67 | 64.81 | 62.67 | 64.07 | +2.71% | |
| 62.79 | 63.67 | 62.28 | 62.38 | -0.45% | |
| 63.20 | 63.39 | 62.45 | 62.66 | -0.78% | |
| 63.89 | 64.19 | 63.01 | 63.15 | -1.22% | |
| 64.32 | 64.88 | 63.82 | 63.93 | -0.48% | |
| 65.98 | 66.37 | 63.97 | 64.24 | -3.05% | |
| 66.04 | 66.45 | 65.39 | 66.26 | +0.05% | |
| 65.86 | 66.39 | 65.22 | 66.23 | -0.23% | |
| 65.56 | 66.52 | 65.30 | 66.38 | +1.44% | |
| 64.71 | 65.61 | 64.05 | 65.44 | +1.02% | |
| 64.01 | 65.28 | 63.86 | 64.78 | +0.15% | |
| 65.08 | 66.00 | 63.45 | 64.68 | -0.11% | |
| 63.72 | 65.00 | 62.45 | 64.75 | +2.53% | |
| 62.46 | 63.48 | 61.55 | 63.15 | +1.53% | |
| 62.14 | 62.44 | 61.08 | 62.20 | -0.51% | |
| 61.52 | 62.61 | 61.18 | 62.52 | +0.21% | |
| 62.12 | 63.28 | 61.77 | 62.39 | +1.45% | |
| 61.18 | 62.89 | 59.51 | 61.50 | -6.72% | |
| 66.29 | 66.84 | 65.72 | 65.93 | -0.90% | |
| 67.84 | 68.00 | 66.36 | 66.53 | -1.86% | |
| 68.35 | 68.98 | 67.58 | 67.79 | +0.40% | |
| 67.50 | 68.05 | 67.07 | 67.52 | -0.53% | |
| 68.00 | 68.92 | 67.38 | 67.88 | +0.27% | |
| 67.71 | 68.47 | 66.94 | 67.70 | -0.35% | |
| 67.26 | 68.07 | 67.14 | 67.94 | +1.63% | |
| 65.99 | 66.99 | 65.78 | 66.85 | +1.58% | |
| 66.59 | 66.99 | 65.54 | 65.81 | -1.13% | |
| 67.66 | 67.78 | 66.34 | 66.56 | -1.74% | |
| 67.07 | 68.50 | 67.06 | 67.74 | +0.64% | |
| 67.03 | 67.47 | 66.23 | 67.31 | +0.66% | |
| 68.68 | 69.04 | 66.83 | 66.87 | -2.48% | |
| 68.53 | 68.82 | 67.94 | 68.57 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FIS chart for longer ranges.