Fidelity National Information Services Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 26.790 | 26.790 | 26.790 | 26.790 | 25.850 | 0 |
| 2024-08-21 | 26.790 | 26.790 | 26.790 | 26.790 | 25.850 | 0 |
| 2024-08-20 | 26.790 | 26.790 | 26.790 | 26.790 | 25.850 | 0 |
| 2024-08-19 | 26.840 | 26.890 | 26.790 | 26.790 | 25.850 | 4 |
| 2024-08-16 | 26.780 | 26.780 | 26.780 | 26.780 | 25.840 | 1 |
| 2024-08-15 | 26.700 | 26.700 | 26.700 | 26.700 | 25.763 | 0 |
| 2024-08-14 | 26.540 | 26.700 | 26.540 | 26.700 | 25.763 | 2 |
| 2024-08-13 | 26.690 | 26.690 | 26.690 | 26.690 | 25.754 | 5 |
| 2024-08-12 | 26.600 | 26.600 | 26.600 | 26.600 | 25.667 | 0 |
| 2024-08-09 | 26.610 | 26.610 | 26.580 | 26.600 | 25.667 | 77 |
| 2024-08-08 | 27.030 | 27.030 | 27.030 | 27.030 | 26.082 | 10 |
| 2024-08-07 | 27.060 | 27.060 | 27.060 | 27.060 | 26.111 | 40 |
| 2024-08-06 | 27.110 | 27.110 | 27.110 | 27.110 | 26.159 | 1 |
| 2024-08-05 | 26.880 | 26.880 | 26.880 | 26.880 | 25.937 | 0 |
| 2024-08-02 | 26.880 | 26.880 | 26.880 | 26.880 | 25.937 | 0 |
| 2024-08-01 | 26.870 | 26.880 | 26.870 | 26.880 | 25.937 | 23 |
| 2024-07-31 | 26.850 | 26.850 | 26.850 | 26.850 | 25.908 | 0 |
| 2024-07-30 | 26.850 | 26.850 | 26.850 | 26.850 | 25.908 | 2 |
| 2024-07-29 | 26.220 | 26.220 | 26.220 | 26.220 | 25.300 | 0 |
| 2024-07-26 | 26.220 | 26.220 | 26.220 | 26.220 | 25.300 | 0 |
| 2024-07-25 | 26.220 | 26.220 | 26.220 | 26.220 | 25.300 | 0 |
| 2024-07-24 | 26.220 | 26.220 | 26.220 | 26.220 | 25.300 | 0 |
| 2024-07-23 | 26.220 | 26.220 | 26.220 | 26.220 | 25.300 | 0 |
| 2024-07-22 | 25.990 | 26.220 | 25.990 | 26.220 | 25.300 | 63 |
| 2024-07-19 | 26.260 | 26.260 | 26.260 | 26.260 | 25.339 | 38 |
| 2024-07-18 | 26.320 | 26.320 | 26.320 | 26.320 | 25.397 | 0 |
| 2024-07-17 | 26.010 | 26.320 | 26.010 | 26.320 | 25.397 | 7 |
| 2024-07-16 | 25.940 | 25.940 | 25.940 | 25.940 | 25.030 | 0 |
| 2024-07-15 | 25.940 | 25.940 | 25.940 | 25.940 | 25.030 | 0 |
| 2024-07-12 | 25.960 | 25.960 | 25.940 | 25.940 | 25.030 | 16 |
| 2024-07-11 | 25.000 | 25.000 | 25.000 | 25.000 | 24.123 | 0 |
| 2024-07-10 | 24.810 | 25.000 | 24.710 | 25.000 | 24.123 | 15 |
| 2024-07-09 | 25.140 | 25.140 | 25.000 | 25.000 | 24.123 | 90 |
| 2024-07-08 | 25.700 | 25.700 | 25.690 | 25.690 | 24.789 | 8 |
| 2024-07-05 | 25.870 | 25.870 | 25.790 | 25.790 | 24.885 | 83 |
| 2024-07-04 | 25.870 | 26.240 | 25.870 | 26.240 | 25.319 | 2 |
| 2024-07-03 | 26.580 | 26.580 | 26.520 | 26.520 | 25.590 | 4 |
| 2024-07-02 | 26.580 | 26.580 | 26.580 | 26.580 | 25.647 | 18 |
| 2024-07-01 | 26.600 | 26.600 | 26.150 | 26.150 | 25.233 | 29 |
| 2024-06-28 | 25.870 | 25.870 | 25.870 | 25.870 | 24.962 | 0 |
| 2024-06-27 | 25.870 | 25.870 | 25.870 | 25.870 | 24.962 | 0 |
| 2024-06-26 | 25.870 | 25.870 | 25.870 | 25.870 | 24.962 | 1 |
| 2024-06-25 | 25.710 | 25.710 | 25.710 | 25.710 | 24.808 | 0 |
| 2024-06-24 | 25.710 | 25.710 | 25.710 | 25.710 | 24.808 | 1 |
| 2024-06-21 | 26.010 | 26.010 | 25.710 | 25.710 | 24.808 | 8 |
| 2024-06-20 | 25.990 | 26.100 | 25.990 | 26.100 | 25.184 | 6 |
| 2024-06-19 | 26.080 | 26.080 | 26.080 | 26.080 | 25.165 | 1 |
| 2024-06-18 | 25.650 | 25.650 | 25.650 | 25.650 | 24.750 | 0 |
| 2024-06-17 | 25.650 | 25.650 | 25.650 | 25.650 | 24.750 | 0 |
| 2024-06-14 | 25.650 | 25.650 | 25.650 | 25.650 | 24.750 | 0 |
| 2024-06-13 | 25.650 | 25.650 | 25.650 | 25.650 | 24.750 | 7 |
| 2024-06-12 | 25.920 | 25.920 | 25.920 | 25.920 | 25.011 | 0 |
| 2024-06-11 | 25.920 | 25.920 | 25.920 | 25.920 | 25.011 | 0 |
| 2024-06-10 | 25.680 | 25.950 | 25.680 | 25.920 | 25.011 | 40 |
| 2024-06-07 | 24.720 | 24.720 | 24.720 | 24.720 | 23.853 | 1 |
| 2024-06-06 | 25.080 | 25.080 | 25.080 | 25.080 | 24.200 | 0 |
| 2024-06-05 | 25.080 | 25.080 | 25.080 | 25.080 | 24.120 | 3 |
| 2024-06-04 | 25.060 | 25.060 | 25.060 | 25.060 | 24.101 | 1 |
| 2024-06-03 | 24.820 | 24.820 | 24.780 | 24.820 | 23.870 | 13 |
| 2024-05-31 | 22.240 | 24.580 | 22.240 | 24.580 | 23.640 | 38 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-09 | 0.0962 USD |
| 2026-03-06 | 0.1022 USD |
| 2025-12-05 | 0.0937 USD |
| 2025-09-08 | 0.0903 USD |
| 2025-06-06 | 0.0937 USD |
| 2025-03-07 | 0.0969 USD |
| 2024-12-05 | 0.0938 USD |
| 2024-09-06 | 0.0833 USD |
| 2024-06-06 | 0.0826 USD |
| 2024-03-06 | 0.0759 USD |
| 2023-12-06 | 0.1111 USD |
| 2023-09-05 | 0.1091 USD |
| 2023-06-06 | 0.1049 USD |
| 2023-03-08 | 0.1150 USD |
| 2022-12-07 | 0.1050 USD |
| 2022-09-14 | 0.1033 USD |
| 2022-06-08 | 0.1037 USD |
| 2022-03-09 | 0.0952 USD |
| 2021-12-09 | 0.0930 USD |
| 2021-09-08 | 0.0882 USD |
| 2021-06-09 | 0.0815 USD |
| 2021-03-10 | 0.0955 USD |
| 2020-12-10 | 0.0768 USD |
| 2020-09-09 | 1.3034 USD |
| 2020-06-09 | 1.2704 USD |
| 2020-03-11 | 1.1845 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.