NYSE:FIS | Historical Stock Price | Fidelity National Information Services, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2001-06-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$11.85$23.80$47.82$96.07$193.02$387.792001-06-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$141.46$337.402,696,500——
2020-12-30$139.53$332.792,279,600——
2020-12-29$141.29$336.992,890,800——
2020-12-28$140.28$334.583,389,400——
2020-12-24$140.79$335.806,349,900——
2020-12-23$134.71$321.305,749,200——
2020-12-22$134.81$321.545,573,000——
2020-12-21$139.91$333.706,277,100——
2020-12-18$145.22$346.364,727,800——
2020-12-17$145.97$348.152,126,100——
2020-12-16$143.60$342.504,472,500——
2020-12-15$145.09$346.053,015,300——
2020-12-14$144.22$343.984,316,500——
2020-12-11$147.82$352.572,044,100——
2020-12-10$147.47$350.902,381,500——
2020-12-09$147.77$351.614,007,600——
2020-12-08$151.18$359.721,879,600——
2020-12-07$150.56$358.253,104,700——
2020-12-04$149.86$356.582,090,600——
2020-12-03$147.28$350.442,608,300——
2020-12-02$148.59$353.562,962,400——
2020-12-01$150.38$357.823,466,500——
2020-11-30$148.41$353.134,582,500——
2020-11-27$148.28$352.821,990,400——
2020-11-25$147.97$352.091,689,000——
2020-11-24$148.92$354.352,959,600——
2020-11-23$145.32$345.782,370,700——
2020-11-20$144.17$343.042,252,500——
2020-11-19$147.70$351.442,997,700——
2020-11-18$144.97$344.952,325,500——
2020-11-17$146.97$349.712,363,400——
2020-11-16$147.89$351.892,459,500——
2020-11-13$144.72$344.351,926,600——
2020-11-12$142.17$338.282,027,900——
2020-11-11$143.55$341.572,247,600——
2020-11-10$144.36$343.503,466,200——
2020-11-09$141.69$337.146,479,400——
2020-11-06$133.14$316.801,564,900——
2020-11-05$132.59$315.493,728,400——
2020-11-04$132.80$315.993,558,400——
2020-11-03$128.49$305.733,219,500——
2020-11-02$123.97$294.984,401,000——
2020-10-30$124.59$296.455,496,100——
2020-10-29$125.02$297.489,668,100——
2020-10-28$132.51$315.304,285,600——
2020-10-27$137.86$328.033,162,500——
2020-10-26$139.42$331.742,613,500——
2020-10-23$144.40$343.592,971,000——
2020-10-22$142.72$339.591,745,600——
2020-10-21$141.41$336.481,897,500——
2020-10-20$140.70$334.792,726,700——
2020-10-19$139.78$332.602,931,900——
2020-10-16$143.88$342.353,520,800——
2020-10-15$143.88$342.353,528,300——
2020-10-14$144.07$342.812,337,800——
2020-10-13$145.96$347.302,432,000——
2020-10-12$149.19$354.992,969,200——
2020-10-09$149.03$354.612,793,600——
2020-10-08$146.60$348.831,995,300——
2020-10-07$144.60$344.073,226,100——
2020-10-06$144.37$343.523,034,400——
2020-10-05$145.57$346.372,158,700——
2020-10-02$145.15$345.382,082,200——
2020-10-01$146.87$349.473,731,300——
2020-09-30$147.21$350.283,403,100——
2020-09-29$148.80$354.062,018,200——
2020-09-28$147.93$351.991,722,700——
2020-09-25$146.00$347.402,023,700——
2020-09-24$144.21$343.143,426,700——
2020-09-23$143.61$341.711,875,600——
2020-09-22$146.19$347.852,106,600——
2020-09-21$144.02$342.692,950,500——
2020-09-18$146.65$348.943,620,100——
2020-09-17$148.81$354.082,907,400——
2020-09-16$148.67$353.752,691,400——
2020-09-15$148.50$353.352,112,600——
2020-09-14$146.23$347.952,848,200——
2020-09-11$144.23$343.192,586,500——
2020-09-10$145.86$347.062,206,200——
2020-09-09$148.50$352.513,693,500——
2020-09-08$145.70$345.874,134,000——
2020-09-04$148.00$351.333,205,600——
2020-09-03$150.90$358.212,512,500——
2020-09-02$155.76$369.753,186,700——
2020-09-01$152.35$361.652,640,000——
2020-08-31$150.85$358.093,896,500——
2020-08-28$152.47$361.942,512,300——
2020-08-27$151.20$358.924,061,900——
2020-08-26$147.89$351.074,660,100——
2020-08-25$145.37$345.082,649,300——
2020-08-24$141.67$336.303,145,900——
2020-08-21$141.80$336.613,310,000——
2020-08-20$141.24$335.283,496,700——
2020-08-19$142.61$338.533,700,300——
2020-08-18$143.81$341.383,792,900——
2020-08-17$144.27$342.472,631,300——
2020-08-14$143.88$341.551,749,900——
2020-08-13$145.20$344.682,854,900——
2020-08-12$143.82$341.402,216,500——
2020-08-11$143.05$339.582,843,200——
2020-08-10$146.16$346.963,389,800——
2020-08-07$147.78$350.803,380,100——
2020-08-06$147.00$348.954,396,900——
2020-08-05$146.50$347.776,465,100——
2020-08-04$147.20$349.436,052,200——
2020-08-03$148.93$353.534,490,100——
2020-07-31$146.31$347.313,557,100——
2020-07-30$145.20$344.682,697,500——
2020-07-29$144.73$343.562,264,000——
2020-07-28$142.63$338.581,842,100——
2020-07-27$143.44$340.502,733,900——
2020-07-24$143.70$341.122,435,900——
2020-07-23$144.99$344.183,354,800——
2020-07-22$144.77$343.662,083,000——
2020-07-21$143.40$340.413,412,400——
2020-07-20$141.55$336.022,328,500——
2020-07-17$140.47$333.452,066,000——
2020-07-16$138.85$329.611,835,500——
2020-07-15$140.43$333.364,440,100——
2020-07-14$136.42$323.843,600,600——
2020-07-13$135.48$321.613,469,400——
2020-07-10$136.88$324.931,993,900——
2020-07-09$135.79$322.344,387,900——
2020-07-08$136.80$324.744,408,500——
2020-07-07$136.50$324.033,525,400——
2020-07-06$137.53$326.472,336,600——
2020-07-02$136.78$324.692,009,700——
2020-07-01$136.86$324.883,299,600——
2020-06-30$134.09$318.313,774,200——
2020-06-29$131.17$311.383,436,200——
2020-06-26$130.51$309.8110,841,600——
2020-06-25$133.28$316.383,267,800——
2020-06-24$132.30$314.065,811,100——
2020-06-23$137.96$327.492,301,800——
2020-06-22$138.95$329.843,170,800——
2020-06-19$135.00$320.476,306,300——
2020-06-18$139.95$332.222,072,200——
2020-06-17$138.59$328.993,585,100——
2020-06-16$140.58$333.715,258,200——
2020-06-15$137.44$326.264,925,900——
2020-06-12$137.08$325.403,495,400——
2020-06-11$134.23$318.643,560,100——
2020-06-10$141.22$334.402,786,700——
2020-06-09$141.37$334.762,322,400——
2020-06-08$142.57$337.603,135,100——
2020-06-05$143.07$338.784,920,700——
2020-06-04$136.27$322.684,680,800——
2020-06-03$139.57$330.493,268,300——
2020-06-02$138.96$329.055,925,600——
2020-06-01$138.87$328.842,028,200——
2020-05-29$138.83$328.743,804,200——
2020-05-28$138.37$327.652,803,700——
2020-05-27$138.03$326.853,096,800——
2020-05-26$136.60$323.463,253,600——
2020-05-22$136.16$322.421,894,000——
2020-05-21$136.50$323.224,023,400——
2020-05-20$138.11$327.043,007,100——
2020-05-19$135.44$320.712,427,100——
2020-05-18$136.34$322.854,653,300——
2020-05-15$132.22$313.093,965,900——
2020-05-14$129.77$307.295,089,300——
2020-05-13$127.49$301.896,441,600——
2020-05-12$127.91$302.883,356,900——
2020-05-11$128.24$303.674,449,700——
2020-05-08$128.23$303.644,530,100——
2020-05-07$129.44$306.515,933,600——
2020-05-06$131.91$312.364,160,000——
2020-05-05$131.95$312.453,103,700——
2020-05-04$128.58$304.472,622,600——
2020-05-01$129.29$306.152,579,700——
2020-04-30$131.89$312.313,433,900——
2020-04-29$134.29$317.995,650,100——
2020-04-28$129.13$305.774,376,000——
2020-04-27$127.64$302.243,401,200——
2020-04-24$125.73$297.724,006,700——
2020-04-23$121.18$286.952,160,100——
2020-04-22$122.55$290.193,016,200——
2020-04-21$117.47$278.163,654,000——
2020-04-20$122.62$290.364,281,200——
2020-04-17$127.96$303.003,901,100——
2020-04-16$122.99$291.235,082,900——
2020-04-15$120.16$284.534,517,600——
2020-04-14$123.79$293.136,022,800——
2020-04-13$123.60$292.684,525,600——
2020-04-09$125.12$296.284,682,600——
2020-04-08$124.77$295.453,645,500——
2020-04-07$120.14$284.495,157,200——
2020-04-06$123.02$291.305,708,200——
2020-04-03$115.22$272.833,741,300——
2020-04-02$117.11$277.313,565,700——
2020-04-01$114.56$271.275,207,300——
2020-03-31$121.64$288.048,623,600——
2020-03-30$125.29$296.683,758,400——
2020-03-27$120.10$284.393,940,600——
2020-03-26$123.64$292.776,534,500——
2020-03-25$120.37$285.035,841,200——
2020-03-24$119.16$282.167,863,600——
2020-03-23$102.45$242.608,300,700——
2020-03-20$102.82$243.4710,109,400——
2020-03-19$105.23$249.188,058,800——
2020-03-18$102.94$243.7610,211,800——
2020-03-17$113.96$269.857,426,100——
2020-03-16$108.35$256.578,147,000——
2020-03-13$129.90$307.606,787,400——
2020-03-12$118.46$280.518,314,700——
2020-03-11$132.96$314.014,872,900——
2020-03-10$140.90$332.776,580,800——
2020-03-09$130.04$307.126,199,900——
2020-03-06$139.91$330.435,042,700——
2020-03-05$142.75$337.134,238,000——
2020-03-04$149.93$354.092,692,500——
2020-03-03$143.09$337.944,561,500——
2020-03-02$148.61$350.976,618,600——
2020-02-28$139.72$329.988,619,900——
2020-02-27$138.87$327.974,392,500——
2020-02-26$143.90$339.854,085,900——
2020-02-25$144.66$341.655,343,900——
2020-02-24$150.72$355.963,651,200——
2020-02-21$154.93$365.902,759,400——
2020-02-20$156.78$370.272,326,700——
2020-02-19$157.29$371.472,328,500——
2020-02-18$155.65$367.604,518,900——
2020-02-14$157.44$371.834,133,600——
2020-02-13$154.32$364.467,114,800——
2020-02-12$147.96$349.443,407,000——
2020-02-11$149.51$353.102,908,800——
2020-02-10$149.98$354.214,263,000——
2020-02-07$146.46$345.902,494,500——
2020-02-06$147.34$347.972,310,000——
2020-02-05$146.12$345.092,968,100——
2020-02-04$147.42$348.161,957,300——
2020-02-03$145.75$344.222,868,400——
2020-01-31$143.66$339.283,984,700——
2020-01-30$147.50$348.353,983,100——
2020-01-29$148.09$349.751,661,200——
2020-01-28$147.96$349.442,391,500——
2020-01-27$146.39$345.731,985,000——
2020-01-24$147.92$349.342,359,000——
2020-01-23$149.01$351.921,902,200——
2020-01-22$148.59$350.933,017,800——
2020-01-21$147.62$348.643,844,900——
2020-01-17$147.09$347.383,715,800——
2020-01-16$146.24$345.383,871,300——
2020-01-15$144.48$341.222,941,200——
2020-01-14$142.45$336.431,936,700——
2020-01-13$142.73$337.094,227,700——
2020-01-10$141.94$335.222,170,800——
2020-01-09$142.92$337.544,133,200——
2020-01-08$140.22$331.163,206,700——
2020-01-07$138.19$326.373,568,500——
2020-01-06$140.35$331.473,685,700——
2020-01-03$139.02$328.332,365,700——
2020-01-02$139.90$330.403,002,300——