Fidelity National Information Services, Inc.
38.07USD
-1.3500 (-3.42%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 39.42 | 6,636,600 |
| Fr 09/04/26 | 41.89 | 6,658,700 |
| Th 09/03/26 | 42.28 | 6,782,500 |
| We 09/02/26 | 41.87 | 6,727,300 |
| Tu 09/01/26 | 40.83 | 5,215,259 |
| Mo 08/31/26 | 40.77 | 6,669,121 |
| Fr 08/28/26 | 41.44 | 3,729,137 |
| Th 08/27/26 | 40.55 | 4,138,357 |
| We 08/26/26 | 40.64 | 7,395,492 |
| Tu 08/25/26 | 40.47 | 5,714,731 |
| Mo 08/24/26 | 41.40 | 4,847,621 |
| Fr 08/21/26 | 41.34 | 6,539,800 |
| Th 08/20/26 | 40.58 | 4,065,500 |
| We 08/19/26 | 40.66 | 5,184,800 |
| Tu 08/18/26 | 40.95 | 4,956,800 |
| Mo 08/17/26 | 41.17 | 4,166,900 |
| Fr 08/14/26 | 42.92 | 4,146,500 |
| Th 08/13/26 | 44.13 | 4,335,300 |
| We 08/12/26 | 41.92 | 4,119,900 |
| Tu 08/11/26 | 42.76 | 4,245,900 |
| Mo 08/10/26 | 42.51 | 4,649,500 |
| Fr 08/07/26 | 42.77 | 5,796,900 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 42.81 | 6,873,800 |
| We 08/05/26 | 42.84 | 9,047,200 |
| Tu 08/04/26 | 44.26 | 16,458,500 |
| Mo 08/03/26 | 44.78 | 10,977,400 |
| Fr 07/31/26 | 44.77 | 9,096,700 |
| Th 07/30/26 | 46.00 | 8,512,600 |
| We 07/29/26 | 46.81 | 7,774,300 |
| Tu 07/28/26 | 44.93 | 5,963,100 |
| Mo 07/27/26 | 43.16 | 5,612,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 42.60 | 9,356,100 |
| Mo 07/06/26 | 41.27 | 3,969,100 |
| Th 07/02/26 | 41.80 | 5,038,800 |
| We 07/01/26 | 40.80 | 6,015,700 |
| Tu 06/30/26 | 38.88 | 4,981,200 |
| Mo 06/29/26 | 38.69 | 5,449,600 |
| Fr 06/26/26 | 38.57 | 8,258,300 |
| Th 06/25/26 | 37.86 | 4,293,900 |
| We 06/24/26 | 38.66 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 40.86 | 7,025,400 |
| Tu 06/02/26 | 42.52 | 9,105,000 |
| Mo 06/01/26 | 43.60 | 6,932,500 |
| Fr 05/29/26 | 42.99 | 14,005,900 |
| Th 05/28/26 | 42.22 | 5,890,200 |
| We 05/27/26 | 42.02 | 6,650,200 |
| Tu 05/26/26 | 42.22 | 5,199,900 |
| Fr 05/22/26 | 43.56 | 3,860,400 |
| Th 05/21/26 | 43.62 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 46.54 | 3,168,100 |
| Th 04/30/26 | 46.53 | 3,981,300 |
| We 04/29/26 | 46.22 | 3,972,700 |
| Tu 04/28/26 | 46.30 | 3,943,500 |
| Mo 04/27/26 | 45.60 | 3,350,600 |
| Fr 04/24/26 | 45.73 | 3,286,500 |
| Th 04/23/26 | 45.74 | 4,252,100 |
| We 04/22/26 | 47.84 | 4,841,200 |
| Tu 04/21/26 | 47.69 | 4,975,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 46.91 | 6,243,600 |
| Mo 03/30/26 | 47.45 | 4,889,400 |
| Fr 03/27/26 | 46.89 | 6,202,700 |
| Th 03/26/26 | 47.41 | 11,218,900 |
| We 03/25/26 | 47.60 | 9,197,200 |
| Tu 03/24/26 | 49.14 | 4,502,100 |
| Mo 03/23/26 | 49.77 | 4,358,900 |
| Fr 03/20/26 | 49.79 | 8,900,000 |
| Th 03/19/26 | 49.26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 50.96 | 6,223,500 |
| Th 02/26/26 | 51.05 | 5,318,800 |
| We 02/25/26 | 49.07 | 6,006,700 |
| Tu 02/24/26 | 48.11 | 6,665,300 |
| Mo 02/23/26 | 47.46 | 5,950,500 |
| Fr 02/20/26 | 49.13 | 3,354,600 |
| Th 02/19/26 | 49.00 | 3,631,600 |
| We 02/18/26 | 48.58 | 5,479,600 |
| Tu 02/17/26 | 47.52 | 6,690,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 58.06 | 4,755,800 |
| Mo 01/26/26 | 59.10 | 5,228,200 |
| Fr 01/23/26 | 60.50 | 2,875,400 |
| Th 01/22/26 | 61.30 | 3,760,000 |
| We 01/21/26 | 60.58 | 3,803,900 |
| Tu 01/20/26 | 60.07 | 5,110,700 |
| Fr 01/16/26 | 63.35 | 2,435,800 |
| Th 01/15/26 | 63.45 | 3,397,600 |
| We 01/14/26 | 63.98 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 66.80 | 2,452,800 |
| Mo 12/22/25 | 66.89 | 2,441,400 |
| Fr 12/19/25 | 66.05 | 4,824,700 |
| Th 12/18/25 | 65.90 | 3,229,900 |
| We 12/17/25 | 66.30 | 2,952,900 |
| Tu 12/16/25 | 66.62 | 2,260,600 |
| Mo 12/15/25 | 66.61 | 3,180,100 |
| Fr 12/12/25 | 67.11 | 2,877,700 |
| Th 12/11/25 | 67.24 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 62.38 | 2,256,000 |
| We 11/19/25 | 62.66 | 2,937,800 |
| Tu 11/18/25 | 63.15 | 3,144,500 |
| Mo 11/17/25 | 63.93 | 2,822,200 |
| Fr 11/14/25 | 64.24 | 3,551,300 |
| Th 11/13/25 | 66.26 | 3,739,500 |
| We 11/12/25 | 66.23 | 3,258,500 |
| Tu 11/11/25 | 66.38 | 3,175,600 |
| Mo 11/10/25 | 65.44 | 2,479,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 67.70 | 4,143,600 |
| Mo 10/20/25 | 67.94 | 1,878,900 |
| Fr 10/17/25 | 66.85 | 2,724,500 |
| Th 10/16/25 | 65.81 | 3,215,400 |
| We 10/15/25 | 66.56 | 2,608,700 |
| Tu 10/14/25 | 67.74 | 3,666,300 |
| Mo 10/13/25 | 67.31 | 2,734,500 |
| Fr 10/10/25 | 66.87 | 3,158,500 |
| Th 10/09/25 | 68.57 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 65.11 | 6,951,500 |
| Th 09/18/25 | 66.24 | 3,720,900 |
| We 09/17/25 | 67.15 | 4,000,800 |
| Tu 09/16/25 | 66.44 | 2,989,700 |
| Mo 09/15/25 | 66.93 | 5,085,100 |
| Fr 09/12/25 | 66.84 | 4,107,100 |
| Th 09/11/25 | 67.71 | 6,465,900 |
| We 09/10/25 | 66.37 | 9,946,900 |
| Tu 09/09/25 | 68.64 | 5,646,200 |
| Fr 07/24/26 | 41.51 | 4,448,200 |
| Th 07/23/26 | 40.04 | 4,528,700 |
| We 07/22/26 | 40.54 | 5,534,600 |
| Tu 07/21/26 | 41.58 | 3,322,600 |
| Mo 07/20/26 | 42.27 | 4,494,200 |
| Fr 07/17/26 | 41.91 | 5,196,100 |
| Th 07/16/26 | 42.62 | 5,145,600 |
| We 07/15/26 | 41.10 | 6,212,300 |
| Tu 07/14/26 | 40.58 | 6,326,500 |
| Mo 07/13/26 | 41.93 | 4,762,400 |
| Fr 07/10/26 | 41.98 | 4,502,900 |
| Th 07/09/26 | 41.61 | 5,507,500 |
| We 07/08/26 | 40.84 | 5,470,200 |
| 5,778,100 |
| Tu 06/23/26 | 38.03 | 5,601,700 |
| Mo 06/22/26 | 37.72 | 5,790,300 |
| Th 06/18/26 | 38.21 | 11,072,400 |
| We 06/17/26 | 38.58 | 5,985,500 |
| Tu 06/16/26 | 39.50 | 5,522,700 |
| Mo 06/15/26 | 38.97 | 6,870,000 |
| Fr 06/12/26 | 39.20 | 7,218,000 |
| Th 06/11/26 | 38.35 | 7,774,000 |
| We 06/10/26 | 38.97 | 6,800,300 |
| Tu 06/09/26 | 39.98 | 4,931,700 |
| Mo 06/08/26 | 39.54 | 8,738,800 |
| Fr 06/05/26 | 40.95 | 4,683,900 |
| Th 06/04/26 | 41.48 | 5,766,300 |
| 6,035,300 |
| We 05/20/26 | 42.69 | 6,386,800 |
| Tu 05/19/26 | 43.50 | 9,079,300 |
| Mo 05/18/26 | 43.37 | 8,768,500 |
| Fr 05/15/26 | 41.80 | 7,982,300 |
| Th 05/14/26 | 41.81 | 7,667,700 |
| We 05/13/26 | 42.60 | 8,246,000 |
| Tu 05/12/26 | 43.01 | 7,938,700 |
| Mo 05/11/26 | 42.36 | 10,691,300 |
| Fr 05/08/26 | 43.49 | 11,469,000 |
| Th 05/07/26 | 47.25 | 9,359,100 |
| We 05/06/26 | 45.97 | 11,228,400 |
| Tu 05/05/26 | 46.61 | 7,245,200 |
| Mo 05/04/26 | 47.28 | 4,200,600 |
| Mo 04/20/26 | 48.32 | 3,618,000 |
| Fr 04/17/26 | 48.50 | 5,418,900 |
| Th 04/16/26 | 48.62 | 4,788,300 |
| We 04/15/26 | 48.32 | 6,231,500 |
| Tu 04/14/26 | 46.98 | 5,775,200 |
| Mo 04/13/26 | 46.43 | 10,604,000 |
| Fr 04/10/26 | 43.37 | 9,181,900 |
| Th 04/09/26 | 45.29 | 7,120,000 |
| We 04/08/26 | 47.01 | 11,943,800 |
| Tu 04/07/26 | 46.21 | 6,363,500 |
| Mo 04/06/26 | 46.68 | 4,936,100 |
| Th 04/02/26 | 46.29 | 5,297,300 |
| We 04/01/26 | 45.17 | 7,528,400 |
| 5,519,600 |
| We 03/18/26 | 49.21 | 5,492,200 |
| Tu 03/17/26 | 50.23 | 6,147,900 |
| Mo 03/16/26 | 50.44 | 4,824,300 |
| Fr 03/13/26 | 49.70 | 3,695,300 |
| Th 03/12/26 | 49.26 | 5,617,800 |
| We 03/11/26 | 50.16 | 4,921,900 |
| Tu 03/10/26 | 50.53 | 5,200,000 |
| Mo 03/09/26 | 51.62 | 6,173,400 |
| Fr 03/06/26 | 51.49 | 7,311,300 |
| Th 03/05/26 | 50.58 | 5,417,300 |
| We 03/04/26 | 50.08 | 6,781,000 |
| Tu 03/03/26 | 50.27 | 5,645,100 |
| Mo 03/02/26 | 50.00 | 5,532,000 |
| Fr 02/13/26 | 46.80 | 5,328,700 |
| Th 02/12/26 | 46.95 | 8,633,100 |
| We 02/11/26 | 48.31 | 5,151,000 |
| Tu 02/10/26 | 50.55 | 7,224,700 |
| Mo 02/09/26 | 50.59 | 7,095,600 |
| Fr 02/06/26 | 51.93 | 7,750,000 |
| Th 02/05/26 | 50.82 | 5,462,600 |
| We 02/04/26 | 51.57 | 7,909,700 |
| Tu 02/03/26 | 50.94 | 7,935,800 |
| Mo 02/02/26 | 56.08 | 4,247,300 |
| Fr 01/30/26 | 55.25 | 5,853,400 |
| Th 01/29/26 | 55.20 | 8,201,900 |
| We 01/28/26 | 56.19 | 4,833,300 |
| 2,608,500 |
| Tu 01/13/26 | 64.23 | 3,401,500 |
| Mo 01/12/26 | 66.24 | 4,213,100 |
| Fr 01/09/26 | 66.84 | 3,015,300 |
| Th 01/08/26 | 67.54 | 2,422,500 |
| We 01/07/26 | 66.73 | 1,969,700 |
| Tu 01/06/26 | 67.05 | 2,044,000 |
| Mo 01/05/26 | 66.37 | 3,031,700 |
| Fr 01/02/26 | 65.62 | 1,817,200 |
| We 12/31/25 | 66.46 | 1,718,900 |
| Tu 12/30/25 | 67.17 | 1,477,000 |
| Mo 12/29/25 | 67.45 | 1,890,500 |
| Fr 12/26/25 | 67.19 | 1,037,500 |
| We 12/24/25 | 67.17 | 925,100 |
| 4,095,700 |
| We 12/10/25 | 66.60 | 2,523,600 |
| Tu 12/09/25 | 65.17 | 2,191,100 |
| Mo 12/08/25 | 65.88 | 2,317,400 |
| Fr 12/05/25 | 66.66 | 2,777,100 |
| Th 12/04/25 | 65.56 | 2,841,800 |
| We 12/03/25 | 65.66 | 4,215,100 |
| Tu 12/02/25 | 66.80 | 3,180,800 |
| Mo 12/01/25 | 66.20 | 2,801,700 |
| Fr 11/28/25 | 65.77 | 990,900 |
| We 11/26/25 | 65.38 | 2,180,100 |
| Tu 11/25/25 | 65.65 | 2,313,300 |
| Mo 11/24/25 | 64.41 | 6,173,300 |
| Fr 11/21/25 | 64.07 | 3,291,700 |
| Fr 11/07/25 | 64.78 | 3,601,400 |
| Th 11/06/25 | 64.68 | 3,468,800 |
| We 11/05/25 | 64.75 | 7,694,200 |
| Tu 11/04/25 | 63.15 | 5,557,700 |
| Mo 11/03/25 | 62.20 | 4,051,200 |
| Fr 10/31/25 | 62.52 | 3,073,800 |
| Th 10/30/25 | 62.39 | 5,024,300 |
| We 10/29/25 | 61.50 | 15,316,100 |
| Tu 10/28/25 | 65.93 | 3,886,100 |
| Mo 10/27/25 | 66.53 | 4,025,500 |
| Fr 10/24/25 | 67.79 | 3,800,500 |
| Th 10/23/25 | 67.52 | 3,417,900 |
| We 10/22/25 | 67.88 | 3,781,700 |
| 2,828,100 |
| We 10/08/25 | 68.13 | 3,515,600 |
| Tu 10/07/25 | 68.51 | 3,789,000 |
| Mo 10/06/25 | 67.15 | 3,526,900 |
| Fr 10/03/25 | 66.71 | 2,715,900 |
| Th 10/02/25 | 66.45 | 4,130,400 |
| We 10/01/25 | 66.51 | 3,969,700 |
| Tu 09/30/25 | 65.94 | 4,396,600 |
| Mo 09/29/25 | 65.78 | 4,817,800 |
| Fr 09/26/25 | 64.24 | 4,640,500 |
| Th 09/25/25 | 63.79 | 4,264,900 |
| We 09/24/25 | 64.13 | 4,875,300 |
| Tu 09/23/25 | 63.37 | 4,738,100 |
| Mo 09/22/25 | 64.65 | 5,799,900 |
| Mo 09/08/25 | 68.96 | 3,953,100 |