MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FIS — Fidelity National Information Services, Inc.
NYSEFidelity National Information Services, Inc.
$32.44
-0.66(-1.99%)
- O
- 33.12
- H
- 33.12
- L
- 32.10
- V
- 6.94M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$32.44
Period Return-59%
Period High$82.74
Period Low$32.10
Avg Daily Volume4.82M
Total Trading Days365
FIS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $33.12 | $33.12 | $32.10 | $32.44 | $-0.66 | -1.99% | 6,944,902 | $32.46 | $32.10 $33.12 |
| Oct 1, 2026 | $33.24 | $33.88 | $32.99 | $33.10 | +$0.20 | +0.61% | 6,830,862 | $33.25 | $32.99 $33.88 |
| Sep 30, 2026 | $33.36 | $33.52 | $32.75 | $32.90 | $-0.45 | -1.35% | 5,864,217 | $32.98 | $32.75 $33.52 |
| Sep 29, 2026 | $34.15 | $34.23 | $33.18 | $33.35 | $-0.96 | -2.80% | 7,427,590 | $33.51 | $33.18 $34.23 |
| Sep 28, 2026 | $35.16 | $35.16 | $34.27 | $34.31 | $-1.10 | -3.11% | 8,891,631 | $34.58 | $34.27 $35.16 |
| Sep 25, 2026 | $35.07 | $35.61 | $34.91 | $35.41 | +$0.42 | +1.20% | 6,238,655 | $35.42 | $34.91 $35.61 |
| Sep 24, 2026 | $35.17 | $35.54 | $34.46 | $34.99 | +$0.32 | +0.92% | 5,669,597 | $34.83 | $34.46 $35.54 |
| Sep 23, 2026 | $35.01 | $35.15 | $34.22 | $34.67 | $-0.29 | -0.83% | 7,204,954 | $34.79 | $34.22 $35.15 |
| Sep 22, 2026 | $35.62 | $35.69 | $34.82 | $34.96 | $-0.23 | -0.65% | 4,746,405 | $35.03 | $34.82 $35.69 |
| Sep 21, 2026 | $35.82 | $36.17 | $35.19 | $35.19 | $-0.43 | -1.21% | 6,091,054 | $35.38 | $35.19 $36.17 |
| Sep 18, 2026 | $36.15 | $36.45 | $35.53 | $35.62 | $-0.81 | -2.22% | 9,220,232 | $35.83 | $35.53 $36.45 |
| Sep 17, 2026 | $37.01 | $37.01 | $36.23 | $36.43 | $-0.42 | -1.14% | 4,816,330 | $36.58 | $36.23 $37.01 |
| Sep 16, 2026 | $37.20 | $37.57 | $36.67 | $36.85 | $-0.49 | -1.31% | 5,129,819 | $37.07 | $36.67 $37.57 |
| Sep 15, 2026 | $38.03 | $38.23 | $37.29 | $37.34 | $-0.84 | -2.20% | 5,505,014 | $37.67 | $37.29 $38.23 |
| Sep 14, 2026 | $39.00 | $40.18 | $37.52 | $38.18 | +$0.04 | +0.10% | 8,430,390 | $38.69 | $37.52 $40.18 |
| Sep 11, 2026 | $38.30 | $38.48 | $37.59 | $38.14 | $-0.38 | -0.99% | 5,204,871 | $38.04 | $37.59 $38.48 |
| Sep 10, 2026 | $38.14 | $38.62 | $37.88 | $38.52 | +$0.45 | +1.18% | 5,695,149 | $38.38 | $37.88 $38.62 |
| Sep 9, 2026 | $39.45 | $39.50 | $38.07 | $38.07 | $-1.35 | -3.42% | 5,908,057 | $38.47 | $38.07 $39.50 |
| Sep 8, 2026 | $41.44 | $41.52 | $39.37 | $39.42 | $-2.47 | -5.90% | 6,638,106 | $39.73 | $39.37 $41.52 |
| Sep 4, 2026 | $41.60 | $42.05 | $40.95 | $41.89 | $-0.39 | -0.92% | 6,658,721 | $41.75 | $40.95 $42.05 |
| Sep 3, 2026 | $42.33 | $42.83 | $41.39 | $42.28 | +$0.41 | +0.98% | 6,784,206 | $42.12 | $41.39 $42.83 |
| Sep 2, 2026 | $41.06 | $42.34 | $40.86 | $41.87 | +$1.04 | +2.55% | 6,678,012 | $41.90 | $40.86 $42.34 |
| Sep 1, 2026 | $40.66 | $41.13 | $40.21 | $40.83 | +$0.06 | +0.15% | 5,264,604 | $40.73 | $40.21 $41.13 |
| Aug 31, 2026 | $41.07 | $41.36 | $40.74 | $40.77 | $-0.67 | -1.62% | 6,673,181 | $40.85 | $40.74 $41.36 |
| Aug 28, 2026 | $40.81 | $41.76 | $40.58 | $41.44 | +$0.89 | +2.19% | 3,747,583 | $41.46 | $40.58 $41.76 |
| Aug 27, 2026 | $40.66 | $40.96 | $40.15 | $40.55 | $-0.09 | -0.22% | 4,139,465 | $40.61 | $40.15 $40.96 |
| Aug 26, 2026 | $40.17 | $40.79 | $40.10 | $40.64 | +$0.17 | +0.42% | 7,515,352 | $40.52 | $40.10 $40.79 |
| Aug 25, 2026 | $40.66 | $40.98 | $40.09 | $40.47 | $-0.93 | -2.25% | 5,715,313 | $40.45 | $40.09 $40.98 |
| Aug 24, 2026 | $41.48 | $42.20 | $41.27 | $41.40 | +$0.06 | +0.15% | 4,969,239 | $41.60 | $41.27 $42.20 |
| Aug 21, 2026 | $40.74 | $42.00 | $40.53 | $41.34 | +$0.76 | +1.87% | 6,540,026 | $41.36 | $40.53 $42.00 |