Fidelity National Information Services Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	22.240	22.240	22.240	22.240	21.389	0
2024-05-28	22.240	22.240	22.240	22.240	21.389	0
2024-05-27	22.240	22.240	22.240	22.240	21.389	0
2024-05-24	22.240	22.240	22.240	22.240	21.389	0
2024-05-23	22.240	22.240	22.240	22.240	21.389	0
2024-05-22	22.240	22.240	22.240	22.240	21.389	0
2024-05-21	22.240	22.240	22.240	22.240	21.389	0
2024-05-20	22.240	22.240	22.240	22.240	21.389	0
2024-05-17	22.240	22.240	22.240	22.240	21.389	0
2024-05-16	22.240	22.240	22.240	22.240	21.389	0
2024-05-15	22.240	22.240	22.240	22.240	21.389	0
2024-05-14	22.240	22.240	22.240	22.240	21.389	0
2024-05-13	22.240	22.240	22.240	22.240	21.389	0
2024-05-10	22.240	22.240	22.240	22.240	21.389	0
2024-05-09	22.240	22.240	22.240	22.240	21.389	0
2024-05-08	22.240	22.240	22.240	22.240	21.389	0
2024-05-07	22.240	22.240	22.240	22.240	21.389	0
2024-05-06	22.240	22.240	22.240	22.240	21.389	0
2024-05-03	22.240	22.240	22.240	22.240	21.389	0
2024-05-02	22.240	22.240	22.240	22.240	21.389	0
2024-04-30	22.240	22.240	22.240	22.240	21.389	0
2024-04-29	22.360	22.360	22.240	22.240	21.389	12
2024-04-26	22.700	22.700	22.460	22.460	21.601	2
2024-04-25	22.920	22.920	22.920	22.920	22.043	0
2024-04-24	22.960	22.960	22.920	22.920	22.043	11
2024-04-23	23.160	23.160	23.160	23.160	22.274	10
2024-04-22	23.080	23.080	23.080	23.080	22.197	0
2024-04-19	23.080	23.080	23.080	23.080	22.197	0
2024-04-18	23.080	23.080	23.080	23.080	22.197	43
2024-04-17	23.080	23.080	23.080	23.080	22.197	1
2024-04-16	23.250	23.320	23.250	23.320	22.428	31
2024-04-15	23.250	23.250	22.900	22.900	22.024	101
2024-04-12	22.660	22.660	22.660	22.660	21.793	1
2024-04-11	22.960	23.080	22.960	23.080	22.197	24
2024-04-10	22.960	22.960	22.960	22.960	22.082	0
2024-04-09	22.960	22.960	22.960	22.960	22.082	1
2024-04-08	23.060	23.060	22.960	22.960	22.082	3
2024-04-05	22.460	22.900	22.460	22.900	22.024	17
2024-04-04	23.130	23.130	23.130	23.130	22.245	0
2024-04-03	23.130	23.130	23.130	23.130	22.245	15
2024-04-02	23.130	23.130	23.130	23.130	22.245	10
2024-04-01	23.020	23.020	23.020	23.020	22.139	2
2024-03-28	22.600	22.600	22.600	22.600	21.735	0
2024-03-27	22.600	22.600	22.600	22.600	21.735	11
2024-03-26	22.320	22.320	22.320	22.320	21.466	1
2024-03-25	22.040	22.040	22.040	22.040	21.197	0
2024-03-22	22.040	22.040	22.040	22.040	21.197	0
2024-03-21	22.040	22.040	22.040	22.040	21.197	11
2024-03-20	21.880	22.100	21.880	22.100	21.254	26
2024-03-19	21.800	21.880	21.800	21.880	21.043	2
2024-03-18	21.680	21.680	21.680	21.680	20.851	1
2024-03-15	21.680	21.680	21.680	21.680	20.851	1
2024-03-14	21.710	21.710	21.710	21.710	20.879	0
2024-03-13	21.710	21.710	21.710	21.710	20.879	0
2024-03-12	21.650	21.730	21.650	21.710	20.879	22
2024-03-11	22.180	22.180	22.180	22.180	21.331	0
2024-03-08	22.180	22.180	22.180	22.180	21.331	0
2024-03-07	22.180	22.180	22.180	22.180	21.331	0
2024-03-06	22.180	22.180	22.180	22.180	21.331	23
2024-03-05	21.460	21.460	21.460	21.460	20.566	1

← NewerPage 11 of 21 · 1,254 trading daysOlder →

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.