FIS | Fidelity Nationa | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Fidelity Nationa (FIS)

NYSE

$32.46-$0.65 (-1.95%)

Price as of Oct 02, 2026 3:37 PM EDT

$17.1B
Market Cap
-48.29%
1-Year Change
Information Technology Services
Industry

1 Month
-18.00%

Low Price$32.90

High Price$41.80
3 Months
-17.94%

Low Price$32.90

High Price$46.28
1 Year
-48.29%

Low Price$32.90

High Price$66.05

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	33.24	33.88	32.99	33.10	+0.61%	6,830,862
09/30/2026	33.36	33.52	32.75	32.90	-1.35%	5,864,213
09/29/2026	34.15	34.23	33.18	33.35	-2.80%	7,427,559
09/28/2026	35.16	35.16	34.27	34.31	-3.11%	8,891,631
09/25/2026	35.07	35.61	34.91	35.41	+1.20%	6,238,655
09/24/2026	35.17	35.54	34.46	34.99	+0.92%	5,669,598
09/23/2026	35.01	35.15	34.22	34.67	-0.83%	7,204,955
09/22/2026	35.62	35.69	34.82	34.96	-0.65%	4,746,405
09/21/2026	35.82	36.17	35.19	35.19	-1.21%	6,091,053
09/18/2026	36.15	36.45	35.53	35.62	-2.22%	9,220,230
09/17/2026	37.01	37.01	36.23	36.43	-1.14%	4,816,329
09/16/2026	37.20	37.57	36.67	36.85	-1.31%	5,129,818
09/15/2026	38.03	38.23	37.29	37.34	-2.20%	5,517,539
09/14/2026	39.00	40.18	37.52	38.18	+0.10%	8,787,138
09/11/2026	38.30	38.48	37.59	38.14	+0.16%	5,204,871
09/11/2026	$0.44 Dividend
09/10/2026	37.70	38.18	37.44	38.08	+1.18%	5,695,149
09/09/2026	39.00	39.05	37.64	37.64	-3.42%	5,907,956
09/08/2026	40.97	41.05	38.92	38.97	-5.90%	6,636,944
09/04/2026	41.12	41.57	40.48	41.41	-0.92%	6,658,720
09/03/2026	41.85	42.34	40.92	41.80	+0.98%	6,784,205
09/02/2026	40.59	41.86	40.39	41.39	+2.55%	6,727,413
09/01/2026	40.20	40.66	39.75	40.36	+0.15%	5,264,604
08/31/2026	40.60	40.89	40.27	40.30	-1.62%	6,673,180
08/28/2026	40.34	41.28	40.12	40.97	+2.19%	3,747,584
08/27/2026	40.20	40.49	39.69	40.09	-0.22%	4,139,542
08/26/2026	39.71	40.32	39.64	40.18	+0.42%	7,515,351
08/25/2026	40.20	40.51	39.63	40.01	-2.25%	5,715,313
08/24/2026	41.01	41.72	40.80	40.93	+0.15%	4,969,239
08/21/2026	40.27	41.52	40.07	40.87	+1.87%	6,540,026
08/20/2026	40.33	40.67	39.74	40.12	-0.20%	4,065,514
08/19/2026	40.71	41.73	40.17	40.20	-0.71%	5,184,772
08/18/2026	41.25	41.76	40.48	40.48	-0.53%	4,956,757
08/17/2026	42.06	42.26	40.67	40.70	-4.08%	4,166,456
08/14/2026	43.79	43.88	42.36	42.43	-2.74%	4,142,447
08/13/2026	41.64	43.71	41.64	43.63	+5.27%	4,335,395
08/12/2026	41.76	41.96	40.99	41.44	-1.96%	4,120,009
08/11/2026	41.55	42.67	41.54	42.27	+0.59%	4,245,878
08/10/2026	41.83	42.51	41.22	42.02	-0.61%	4,649,535
08/07/2026	42.10	42.53	41.69	42.28	-0.09%	5,796,938
08/06/2026	42.01	42.33	41.13	42.32	-0.07%	6,873,377
08/05/2026	43.39	43.94	41.62	42.35	-3.21%	9,040,625
08/04/2026	39.74	44.05	38.55	43.75	-1.16%	16,458,501
08/04/2026	$1.48 Earnings
08/03/2026	45.14	45.89	44.23	44.27	+0.02%	10,977,129
07/31/2026	44.83	45.09	44.02	44.26	-2.67%	9,096,708
07/30/2026	45.48	45.78	44.80	45.47	-1.73%	8,513,431
07/29/2026	44.41	46.46	44.31	46.28	+4.18%	7,771,754
07/28/2026	43.31	44.58	43.13	44.42	+4.10%	5,960,189
07/27/2026	41.69	43.08	41.45	42.67	+3.97%	5,612,393
07/24/2026	39.92	41.51	39.90	41.04	+3.67%	4,448,434
07/23/2026	39.94	40.14	39.50	39.58	-1.23%	4,528,852
07/22/2026	41.53	41.76	39.80	40.08	-2.50%	5,534,739
07/21/2026	41.37	41.78	40.91	41.11	-1.63%	3,322,749
07/20/2026	41.23	41.99	40.83	41.79	+0.86%	4,494,163
07/17/2026	42.40	43.17	41.27	41.43	-1.67%	5,196,505
07/16/2026	41.20	42.26	40.98	42.13	+3.70%	5,152,193
07/15/2026	40.81	41.85	40.39	40.63	+1.28%	6,212,375
07/14/2026	40.56	40.72	39.73	40.12	-3.22%	6,326,354
07/13/2026	42.05	42.30	41.41	41.45	-0.12%	4,762,321
07/10/2026	41.93	42.12	41.09	41.50	+0.89%	4,502,952
07/09/2026	39.80	41.15	39.58	41.13	+1.89%	5,507,579
07/08/2026	41.71	41.77	40.17	40.37	-4.13%	5,470,211
07/07/2026	41.52	42.95	41.52	42.11	+3.22%	9,356,440
07/06/2026	41.28	41.28	40.00	40.80	-1.27%	3,969,156
07/02/2026	40.65	41.37	40.47	41.32	+2.45%	5,038,913
07/01/2026	38.79	40.68	38.79	40.33	+4.94%	6,015,760
06/30/2026	38.05	38.44	37.41	38.44	+0.49%	4,981,172
06/29/2026	38.58	39.00	37.97	38.25	+0.31%	5,449,624
06/26/2026	37.61	38.33	37.38	38.13	+1.88%	8,258,317
06/25/2026	38.07	38.67	37.40	37.43	-2.07%	4,294,862
06/24/2026	37.77	38.58	37.77	38.22	+1.66%	5,778,087
06/23/2026	37.61	37.98	37.23	37.60	+0.82%	5,601,767
06/22/2026	37.49	38.11	36.99	37.29	-1.28%	5,790,348
06/18/2026	38.19	38.46	37.42	37.77	-0.96%	11,072,645
06/17/2026	38.77	40.15	38.09	38.14	-2.33%	5,985,513
06/16/2026	38.91	39.31	38.50	39.05	+1.36%	5,522,676
06/15/2026	38.90	39.69	38.36	38.52	-0.59%	6,870,278
06/12/2026	37.97	38.77	37.48	38.75	+2.22%	7,218,032
06/11/2026	38.06	38.47	37.49	37.91	-0.47%	7,774,307
06/11/2026	$0.44 Dividend
06/10/2026	39.09	39.10	37.70	38.09	-2.53%	6,800,297
06/09/2026	38.53	39.41	37.92	39.08	+1.11%	4,931,661
06/08/2026	39.70	39.86	38.63	38.65	-3.44%	9,732,410
06/05/2026	40.51	41.03	39.70	40.03	-1.28%	4,683,876
06/04/2026	41.01	41.60	40.22	40.54	+1.52%	5,766,438
06/03/2026	41.52	41.52	39.42	39.94	-3.90%	7,078,472
06/02/2026	42.13	42.18	40.73	41.56	-2.48%	10,307,873
06/01/2026	42.34	42.78	41.71	42.62	+1.42%	6,932,531
05/29/2026	41.15	42.66	40.52	42.02	+1.82%	14,006,329
05/28/2026	40.89	41.28	40.47	41.27	+0.48%	5,890,405
05/27/2026	41.58	41.92	40.88	41.07	-0.47%	6,650,174
05/26/2026	42.20	42.21	41.15	41.27	-3.08%	5,200,216
05/22/2026	42.53	43.45	42.40	42.58	-0.14%	3,861,063
05/21/2026	41.41	42.91	40.66	42.63	+2.18%	6,035,521
05/20/2026	42.43	42.57	41.32	41.73	-1.86%	6,386,809
05/19/2026	42.85	43.79	41.92	42.52	+0.30%	9,079,395
05/18/2026	40.83	42.43	40.76	42.39	+3.76%	8,768,513
05/15/2026	41.34	41.87	40.39	40.86	-0.02%	7,982,351
05/14/2026	41.51	41.92	40.78	40.87	-1.85%	7,668,080