FIS
Fidelity Nationa (FIS)
NYSE
$41.31-$0.03 (-0.08%)
Price as of Aug 21, 2026 8:00 PM EDT
  • $20.9B
    Market Cap
  • -40.53%
    1-Year Change
  • Information Technology Services
    Industry
  • 1 Month
    -0.58%
    Low Price$40.58
    High Price$46.81
  • 3 Months
    -4.14%
    Low Price$37.72
    High Price$46.81
  • 1 Year
    -40.53%
    Low Price$37.72
    High Price$68.85
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
40.74
42.00
40.53
41.34
+1.87%
6,540,026
08/20/2026
40.80
41.14
40.20
40.58
-0.20%
4,065,514
08/19/2026
41.18
42.21
40.64
40.66
-0.71%
5,184,772
08/18/2026
41.73
42.24
40.95
40.95
-0.53%
4,956,757
08/17/2026
42.55
42.75
41.14
41.17
-4.08%
4,166,456
08/14/2026
44.30
44.39
42.85
42.92
-2.74%
4,142,447
08/13/2026
42.12
44.21
42.12
44.13
+5.27%
4,335,395
08/12/2026
42.24
42.44
41.47
41.92
-1.96%
4,120,009
08/11/2026
42.03
43.16
42.02
42.76
+0.59%
4,245,878
08/10/2026
42.31
43.00
41.70
42.51
-0.61%
4,649,535
08/07/2026
42.59
43.02
42.17
42.77
-0.09%
5,796,938
08/06/2026
42.50
42.82
41.61
42.81
-0.07%
6,873,377
08/05/2026
43.89
44.45
42.10
42.84
-3.21%
9,040,625
08/04/2026
40.20
44.56
39.00
44.26
-1.16%
16,458,501
08/04/2026
$1.48 Earnings
08/03/2026
45.66
46.42
44.74
44.78
+0.02%
10,977,129
07/31/2026
45.35
45.61
44.53
44.77
-2.67%
9,096,708
07/30/2026
46.01
46.31
45.32
46.00
-1.73%
8,513,431
07/29/2026
44.92
47.00
44.82
46.81
+4.18%
7,771,754
07/28/2026
43.81
45.10
43.63
44.93
+4.10%
5,960,189
07/27/2026
42.17
43.58
41.93
43.16
+3.97%
5,612,393
07/24/2026
40.38
41.99
40.36
41.51
+3.67%
4,448,434
07/23/2026
40.40
40.60
39.96
40.04
-1.23%
4,528,852
07/22/2026
42.01
42.24
40.26
40.54
-2.50%
5,534,739
07/21/2026
41.85
42.26
41.38
41.58
-1.63%
3,322,749
07/20/2026
41.71
42.48
41.30
42.27
+0.86%
4,494,163
07/17/2026
42.89
43.67
41.75
41.91
-1.67%
5,196,505
07/16/2026
41.68
42.75
41.46
42.62
+3.70%
5,152,193
07/15/2026
41.28
42.34
40.86
41.10
+1.28%
6,212,375
07/14/2026
41.03
41.19
40.19
40.58
-3.22%
6,326,354
07/13/2026
42.54
42.79
41.89
41.93
-0.12%
4,762,321
07/10/2026
42.41
42.61
41.56
41.98
+0.89%
4,502,952
07/09/2026
40.26
41.63
40.04
41.61
+1.89%
5,507,579
07/08/2026
42.19
42.26
40.63
40.84
-4.13%
5,470,211
07/07/2026
42.00
43.45
42.00
42.60
+3.22%
9,356,440
07/06/2026
41.76
41.76
40.46
41.27
-1.27%
3,969,156
07/02/2026
41.12
41.85
40.94
41.80
+2.45%
5,038,913
07/01/2026
39.24
41.15
39.24
40.80
+4.94%
6,015,760
06/30/2026
38.49
38.88
37.85
38.88
+0.49%
4,981,172
06/29/2026
39.03
39.45
38.41
38.69
+0.31%
5,449,624
06/26/2026
38.04
38.77
37.81
38.57
+1.88%
8,258,317
06/25/2026
38.51
39.12
37.83
37.86
-2.07%
4,294,862
06/24/2026
38.21
39.03
38.21
38.66
+1.66%
5,778,087
06/23/2026
38.04
38.42
37.66
38.03
+0.82%
5,601,767
06/22/2026
37.92
38.55
37.42
37.72
-1.28%
5,790,348
06/18/2026
38.63
38.90
37.85
38.21
-0.96%
11,072,645
06/17/2026
39.22
40.61
38.53
38.58
-2.33%
5,985,513
06/16/2026
39.36
39.76
38.95
39.50
+1.36%
5,522,676
06/15/2026
39.35
40.15
38.80
38.97
-0.59%
6,870,278
06/12/2026
38.41
39.22
37.91
39.20
+2.22%
7,218,032
06/11/2026
38.50
38.91
37.92
38.35
-0.47%
7,774,307
06/11/2026
$0.44 Dividend
06/10/2026
39.54
39.55
38.13
38.53
-2.53%
6,800,297
06/09/2026
38.97
39.86
38.36
39.53
+1.11%
4,931,661
06/08/2026
40.16
40.32
39.07
39.09
-3.44%
9,732,410
06/05/2026
40.98
41.51
40.16
40.49
-1.28%
4,683,876
06/04/2026
41.49
42.08
40.69
41.01
+1.52%
5,766,438
06/03/2026
42.00
42.00
39.87
40.40
-3.90%
7,078,472
06/02/2026
42.61
42.66
41.20
42.04
-2.48%
10,307,873
06/01/2026
42.83
43.28
42.19
43.11
+1.42%
6,932,531
05/29/2026
41.62
43.16
40.99
42.50
+1.82%
14,006,329
05/28/2026
41.36
41.75
40.94
41.74
+0.48%
5,890,405
05/27/2026
42.06
42.41
41.35
41.55
-0.47%
6,650,174
05/26/2026
42.69
42.70
41.63
41.74
-3.08%
5,200,216
05/22/2026
43.02
43.95
42.89
43.07
-0.14%
3,861,063
05/21/2026
41.89
43.40
41.13
43.13
+2.18%
6,035,521
05/20/2026
42.92
43.06
41.79
42.21
-1.86%
6,386,809
05/19/2026
43.35
44.29
42.41
43.01
+0.30%
9,079,395
05/18/2026
41.30
42.92
41.23
42.88
+3.76%
8,768,513
05/15/2026
41.82
42.36
40.86
41.33
-0.02%
7,982,351
05/14/2026
41.99
42.41
41.25
41.34
-1.85%
7,668,080
05/13/2026
42.23
42.24
41.28
42.12
-0.95%
8,246,290
05/12/2026
42.33
42.71
41.48
42.52
+1.53%
7,938,662
05/11/2026
42.65
43.02
41.16
41.88
-2.60%
10,691,270
05/08/2026
44.00
45.08
42.79
43.00
-7.96%
11,469,020
05/08/2026
$1.36 Earnings
05/07/2026
45.31
46.73
45.29
46.72
+2.78%
9,359,122
05/06/2026
46.10
46.25
45.36
45.45
-1.37%
11,225,821
05/05/2026
47.47
47.47
46.01
46.08
-1.42%
7,245,331
05/04/2026
45.99
47.18
45.99
46.75
+1.59%
4,238,618
05/01/2026
46.50
47.29
45.91
46.01
+0.02%
3,168,143
04/30/2026
45.34
46.11
44.56
46.00
+0.67%
3,981,279
04/29/2026
45.52
45.93
45.24
45.70
-0.17%
3,972,994
04/28/2026
45.47
46.09
45.16
45.78
+1.54%
3,943,499
04/27/2026
44.53
45.90
44.49
45.09
-0.28%
3,350,569
04/24/2026
44.65
45.36
44.30
45.21
-0.02%
3,286,532
04/23/2026
46.65
46.66
44.75
45.22
-4.39%
4,252,522
04/22/2026
47.21
47.55
46.17
47.30
+0.31%
4,841,203
04/21/2026
47.75
48.41
46.97
47.15
-1.30%
4,975,271
04/20/2026
47.95
48.30
47.43
47.77
-0.37%
3,617,435
04/17/2026
48.34
48.72
47.70
47.95
-0.25%
5,418,872
04/16/2026
48.21
48.62
47.90
48.07
+0.62%
4,788,367
04/15/2026
46.85
48.59
46.57
47.77
+2.85%
6,231,517
04/14/2026
46.26
46.86
45.77
46.45
+1.18%
5,775,377
04/13/2026
43.09
45.96
42.96
45.91
+7.06%
10,604,091
04/10/2026
44.92
44.92
42.81
42.88
-4.24%
9,181,669
04/09/2026
46.04
46.19
44.14
44.78
-3.66%
7,119,510
04/08/2026
46.38
46.82
45.94
46.48
+1.73%
11,944,012
04/07/2026
46.03
46.31
45.29
45.69
-1.01%
6,363,528
04/06/2026
45.66
46.22
45.27
46.15
+0.84%
4,936,360