FIS Monthly Statistics
FIS monthly stock returns with historical performance by month, return charts, and downloadable statistics.
Fidelity National Information Services, Inc. (FIS) company overview
Fidelity National Information Services provides core processing and ancillary services to banks, but its business has expanded over time. By acquiring SunGard in 2015, the company now provides record-keeping and other services to investment firms. In a recent deal with Global Payments, FIS sold off its remaining interest in Worldpay and acquired Global Payment's issuer processing business.
| Period | Return % |
|---|---|
| 2001-06 | 17.15 |
| 2001-07 | 17.93 |
| 2001-08 | 4.06 |
| 2001-09 | -24.45 |
| 2001-10 | 9.78 |
| 2001-11 | 3.23 |
| 2001-12 | 16.32 |
| 2002-01 | 1.37 |
| 2002-02 | 7.09 |
| 2002-03 | 6.86 |
| 2002-04 | -2.27 |
| 2002-05 | 10.82 |
| 2002-06 | -13.7 |
| 2002-07 | -11.83 |
| 2002-08 | 0.43 |
| 2002-09 | -38.83 |
| 2002-10 | 4.48 |
| 2002-11 | 15 |
| 2002-12 | 1.66 |
| 2003-01 | 4.2 |
| 2003-02 | -5.94 |
| 2003-03 | 4.74 |
| 2003-04 | -0.83 |
| 2003-05 | 10.88 |
| 2003-06 | 0.14 |
| 2003-07 | -1.87 |
| 2003-08 | 11.09 |
| 2003-09 | 6.15 |
| 2003-10 | 4.83 |
| 2003-11 | 2.79 |
| 2003-12 | -5.2 |
| 2004-01 | -2.23 |
| 2004-02 | 6.55 |
| 2004-03 | 2.49 |
| 2004-04 | 2.17 |
| 2004-05 | 5.45 |
| 2004-06 | 2.84 |
| 2004-07 | -2.29 |
| 2004-08 | 1.24 |
| 2004-09 | -3.05 |
| 2004-10 | -5 |
| 2004-11 | -2.69 |
| 2004-12 | 3.28 |
| 2005-01 | -1.49 |
| 2005-02 | 1.8 |
| 2005-03 | -2.83 |
| 2005-04 | 5.23 |
| 2005-05 | 3.07 |
| 2005-06 | 1.78 |
| 2005-07 | -9.42 |
| 2005-08 | -0.69 |
| 2005-09 | 16.4 |
| 2005-10 | -6.4 |
| 2005-11 | 7.34 |
| 2005-12 | 0.87 |
| 2006-01 | 7.13 |
| 2006-02 | -8.75 |
| 2006-03 | 2.27 |
| 2006-04 | -6.29 |
| 2006-05 | -3.32 |
| 2006-06 | -3.65 |
| 2006-07 | 0.96 |
| 2006-08 | 2.52 |
| 2006-09 | 0.98 |
| 2006-10 | 12.35 |
| 2006-11 | -4.02 |
| 2006-12 | 0.48 |
| 2007-01 | 6.06 |
| 2007-02 | 8 |
| 2007-03 | -1 |
| 2007-04 | 11.15 |
| 2007-05 | 6.71 |
| 2007-06 | 0.67 |
| 2007-07 | -8.57 |
| 2007-08 | -4.49 |
| 2007-09 | -6.39 |
| 2007-10 | 3.85 |
| 2007-11 | -6.21 |
| 2007-12 | -3.77 |
| 2008-01 | 2 |
| 2008-02 | -2.19 |
| 2008-03 | -8.07 |
| 2008-04 | -5.45 |
| 2008-05 | 11.7 |
| 2008-06 | -8.37 |
| 2008-07 | -48.66 |
| 2008-08 | 15.3 |
| 2008-09 | -15.51 |
| 2008-10 | -18.26 |
| 2008-11 | 13.85 |
| 2008-12 | -5.3 |
| 2009-01 | -2.21 |
| 2009-02 | 9.99 |
| 2009-03 | 4 |
| 2009-04 | -1.92 |
| 2009-05 | 7.9 |
| 2009-06 | 3.63 |
| 2009-07 | 17.33 |
| 2009-08 | 4.87 |
| 2009-09 | 3.87 |
| 2009-10 | -14.7 |
| 2009-11 | 3.86 |
| 2009-12 | 3.72 |
| 2010-01 | 0.51 |
| 2010-02 | -4.33 |
| 2010-03 | 3.99 |
| 2010-04 | 12.16 |
| 2010-05 | 4.68 |
| 2010-06 | -2.54 |
| 2010-07 | 6.9 |
| 2010-08 | -9.84 |
| 2010-09 | 4.95 |
| 2010-10 | -0.11 |
| 2010-11 | -0.74 |
| 2010-12 | 1.82 |
| 2011-01 | 11.1 |
| 2011-02 | 6.44 |
| 2011-03 | 0.93 |
| 2011-04 | 1.28 |
| 2011-05 | -2.81 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 34.35 | 34.47 | 33.92 | 34.04 | — |
| 2026-10-08 | 33.78 | 34.41 | 33.38 | 34.34 | — |
| 2026-10-07 | 33.58 | 34.19 | 33.38 | 33.82 | — |
| 2026-10-06 | 33.66 | 33.85 | 33.23 | 33.42 | — |
| 2026-10-05 | 32.5 | 33.65 | 32.4 | 33.58 | — |
| 2026-10-02 | 33.12 | 33.09 | 32.1 | 32.44 | — |
| 2026-10-01 | 33.24 | 33.88 | 32.99 | 33.1 | — |
| 2026-09-30 | 33.35 | 33.52 | 32.74 | 32.9 | — |
| 2026-09-29 | 34.15 | 34.17 | 33.18 | 33.35 | — |
| 2026-09-28 | 35.16 | 35.15 | 34.28 | 34.31 | — |
| 2026-09-25 | 35.06 | 35.6 | 34.92 | 35.41 | — |
| 2026-09-24 | 35.17 | 35.51 | 34.46 | 34.99 | — |
| 2026-09-23 | 35.01 | 35.15 | 34.22 | 34.67 | — |
| 2026-09-21 | 35.82 | 36.17 | 35.19 | 35.19 | — |
| 2026-09-18 | 36.15 | 36.45 | 35.53 | 35.62 | — |
| 2026-09-17 | 37.01 | 36.93 | 36.22 | 36.43 | — |
| 2026-09-16 | 37.2 | 37.57 | 36.67 | 36.85 | — |
| 2026-09-15 | 38.03 | 38.22 | 37.28 | 37.34 | — |
| 2026-09-14 | 39 | 40.18 | 37.52 | 38.18 | — |
| 2026-09-11 | 38.3 | 38.47 | 37.59 | 38.14 | — |
| 2026-09-10 | 38.14 | 38.62 | 37.88 | 38.52 | — |
| 2026-09-09 | 39.45 | 39.5 | 38.07 | 38.07 | — |
| 2026-09-08 | 41.44 | 41.46 | 39.38 | 39.42 | — |
| 2026-09-04 | 41.6 | 42.05 | 40.94 | 41.89 | — |
| 2026-09-02 | 41.06 | 42.34 | 40.85 | 41.87 | — |
| 2026-09-01 | 40.66 | 41.13 | 40.22 | 40.83 | — |
| 2026-08-31 | 41.07 | 41.36 | 40.75 | 40.77 | — |
| 2026-08-27 | 40.66 | 40.96 | 40.15 | 40.55 | — |
| 2026-08-26 | 40.17 | 40.79 | 40.1 | 40.64 | — |
| 2026-08-25 | 40.66 | 40.98 | 40.09 | 40.47 | — |
| 2026-08-24 | 41.48 | 42.2 | 41.27 | 41.4 | — |
| 2026-08-21 | 40.74 | 42 | 40.54 | 41.34 | — |
| 2026-08-20 | 40.8 | 41.13 | 40.2 | 40.58 | — |
| 2026-08-19 | 41.18 | 42.2 | 40.63 | 40.66 | — |
| 2026-08-18 | 41.73 | 42.24 | 40.95 | 40.95 | — |
| 2026-08-17 | 42.55 | 42.75 | 41.15 | 41.17 | — |
| 2026-08-14 | 44.3 | 44.39 | 42.86 | 42.92 | — |
| 2026-08-12 | 42.24 | 42.44 | 41.47 | 41.92 | — |
| 2026-08-11 | 42.03 | 43.16 | 42.02 | 42.76 | — |
| 2026-08-10 | 42.31 | 42.98 | 41.71 | 42.51 | — |
| 2026-08-07 | 42.59 | 43.01 | 42.17 | 42.77 | — |
| 2026-08-06 | 42.5 | 42.81 | 41.62 | 42.81 | — |
| 2026-08-05 | 43.89 | 44.45 | 42.1 | 42.84 | — |
| 2026-08-04 | 40.2 | 44.55 | 39 | 44.26 | — |
| 2026-08-03 | 45.66 | 46.42 | 44.74 | 44.78 | — |
| 2026-07-31 | 45.35 | 45.61 | 44.53 | 44.77 | — |
| 2026-07-30 | 46.01 | 46.31 | 45.32 | 46 | — |
| 2026-07-29 | 44.92 | 46.99 | 44.82 | 46.81 | — |
| 2026-07-28 | 43.81 | 45.1 | 43.63 | 44.93 | — |
| 2026-07-27 | 42.17 | 43.58 | 41.93 | 43.16 | — |
| 2026-07-24 | 40.38 | 41.98 | 40.36 | 41.51 | — |
| 2026-07-23 | 40.4 | 40.59 | 39.97 | 40.04 | — |
| 2026-07-22 | 42.01 | 42.24 | 40.26 | 40.54 | — |
| 2026-07-21 | 41.85 | 42.25 | 41.38 | 41.58 | — |
| 2026-07-20 | 41.71 | 42.48 | 41.3 | 42.27 | — |
| 2026-07-17 | 42.89 | 43.67 | 41.75 | 41.91 | — |
| 2026-07-16 | 41.68 | 42.75 | 41.46 | 42.62 | — |
| 2026-07-15 | 41.28 | 42.33 | 40.86 | 41.1 | — |
| 2026-07-14 | 41.03 | 41.19 | 40.19 | 40.58 | — |
| 2026-07-13 | 42.54 | 42.79 | 41.88 | 41.93 | — |
| 2026-07-10 | 42.41 | 42.6 | 41.56 | 41.98 | — |
| 2026-07-09 | 40.26 | 41.63 | 40.04 | 41.61 | — |
| 2026-07-08 | 42.19 | 42.26 | 40.63 | 40.84 | — |
| 2026-07-07 | 42 | 43.45 | 42.02 | 42.6 | — |
| 2026-07-06 | 41.76 | 41.76 | 40.46 | 41.27 | — |
| 2026-07-02 | 41.12 | 41.85 | 40.94 | 41.8 | — |
| 2026-07-01 | 39.24 | 41.15 | 39.35 | 40.8 | — |
| 2026-06-30 | 38.49 | 38.88 | 37.85 | 38.88 | — |
| 2026-06-29 | 39.03 | 39.45 | 38.41 | 38.69 | — |
| 2026-06-26 | 38.04 | 38.74 | 37.84 | 38.57 | — |
| 2026-06-25 | 38.51 | 39.12 | 37.83 | 37.86 | — |
| 2026-06-24 | 38.21 | 39.03 | 38.21 | 38.66 | — |
| 2026-06-23 | 38.04 | 38.42 | 37.66 | 38.03 | — |
| 2026-06-22 | 37.92 | 38.55 | 37.42 | 37.72 | — |
| 2026-06-18 | 38.63 | 38.9 | 37.86 | 38.21 | — |
| 2026-06-17 | 39.22 | 40.6 | 38.53 | 38.58 | — |
| 2026-06-16 | 39.36 | 39.76 | 38.95 | 39.5 | — |
| 2026-06-15 | 39.35 | 40.15 | 38.8 | 38.97 | — |
| 2026-06-12 | 38.41 | 39.22 | 37.91 | 39.2 | — |
| 2026-06-11 | 38.5 | 38.91 | 37.92 | 38.35 | — |
| 2026-06-10 | 39.99 | 40 | 38.57 | 38.97 | — |
| 2026-06-09 | 39.42 | 40.31 | 38.87 | 39.98 | — |
| 2026-06-05 | 41.45 | 41.98 | 40.62 | 40.95 | — |
| 2026-06-04 | 41.96 | 42.56 | 41.16 | 41.48 | — |
| 2026-06-03 | 42.48 | 42.48 | 40.33 | 40.86 | — |
| 2026-06-02 | 43.1 | 43.1 | 41.67 | 42.52 | — |
| 2026-06-01 | 43.32 | 43.77 | 42.67 | 43.6 | — |
| 2026-05-29 | 42.1 | 43.65 | 41.46 | 42.99 | — |
| 2026-05-28 | 41.83 | 42.23 | 41.41 | 42.22 | — |
| 2026-05-27 | 42.54 | 42.89 | 41.82 | 42.02 | — |
| 2026-05-22 | 43.51 | 44.45 | 43.38 | 43.56 | — |
| 2026-05-21 | 42.37 | 43.9 | 41.6 | 43.62 | — |
| 2026-05-20 | 43.41 | 43.55 | 42.27 | 42.69 | — |
| 2026-05-19 | 43.84 | 44.8 | 42.89 | 43.5 | — |
| 2026-05-18 | 41.77 | 43.41 | 41.7 | 43.37 | — |
| 2026-05-15 | 42.3 | 42.84 | 41.33 | 41.8 | — |
| 2026-05-14 | 42.47 | 42.89 | 41.72 | 41.81 | — |
| 2026-05-13 | 42.72 | 42.68 | 41.75 | 42.6 | — |
| 2026-05-12 | 42.81 | 43.19 | 41.95 | 43.01 | — |
| 2026-05-11 | 43.14 | 43.51 | 41.64 | 42.36 | — |
| 2026-05-08 | 44.5 | 45.6 | 43.28 | 43.49 | — |
| 2026-05-07 | 45.83 | 47.26 | 45.82 | 47.25 | — |
| 2026-05-06 | 46.63 | 46.78 | 45.88 | 45.97 | — |
| 2026-05-05 | 48.01 | 47.86 | 46.54 | 46.61 | — |
| 2026-05-04 | 46.52 | 47.72 | 46.58 | 47.28 | — |
| 2026-05-01 | 47.03 | 47.83 | 46.43 | 46.54 | — |
| 2026-04-30 | 45.86 | 46.64 | 45.1 | 46.53 | — |
| 2026-04-29 | 46.04 | 46.45 | 45.76 | 46.22 | — |
| 2026-04-28 | 45.99 | 46.62 | 45.68 | 46.3 | — |
| 2026-04-27 | 45.04 | 46.42 | 45.02 | 45.6 | — |
| 2026-04-24 | 45.16 | 45.88 | 44.81 | 45.73 | — |
| 2026-04-23 | 47.18 | 47.19 | 45.26 | 45.74 | — |
| 2026-04-22 | 47.75 | 48.09 | 46.73 | 47.84 | — |
| 2026-04-21 | 48.3 | 48.96 | 47.51 | 47.69 | — |
| 2026-04-20 | 48.5 | 48.85 | 47.97 | 48.32 | — |
| 2026-04-17 | 48.89 | 49.28 | 48.24 | 48.5 | — |
| 2026-04-16 | 48.76 | 49.18 | 48.45 | 48.62 | — |
| 2026-04-15 | 47.39 | 49.14 | 47.15 | 48.32 | — |
| 2026-04-14 | 46.79 | 47.4 | 46.29 | 46.98 | — |
| 2026-04-13 | 43.58 | 46.49 | 43.45 | 46.43 | — |