Fidelity National Information Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	21.460	21.460	21.460	21.460	20.566	1
2024-03-01	21.300	21.420	21.250	21.420	20.528	20
2024-02-29	21.080	21.250	21.080	21.250	20.365	22
2024-02-28	20.640	20.640	20.640	20.640	19.780	0
2024-02-27	20.640	20.640	20.640	20.640	19.780	12
2024-02-26	20.060	20.060	20.060	20.060	19.224	0
2024-02-23	20.060	20.060	20.060	20.060	19.224	1
2024-02-22	19.580	19.580	19.580	19.580	18.764	5
2024-02-21	19.300	19.580	19.300	19.580	18.764	4
2024-02-20	19.490	19.490	19.490	19.490	18.678	5
2024-02-19	19.920	19.920	19.920	19.920	19.090	12
2024-02-16	19.900	19.900	19.900	19.900	19.071	1
2024-02-15	19.660	19.660	19.660	19.660	18.841	10
2024-02-14	19.260	19.310	19.260	19.300	18.496	21
2024-02-09	19.280	19.280	19.280	19.280	18.477	0
2024-02-08	19.300	19.300	19.280	19.280	18.477	31
2024-02-07	19.140	19.140	19.140	19.140	18.343	0
2024-02-06	18.680	19.140	18.680	19.140	18.343	157
2024-02-05	19.220	19.360	19.220	19.360	18.553	7
2024-02-02	19.540	19.540	19.540	19.540	18.726	0
2024-02-01	19.540	19.540	19.540	19.540	18.726	0
2024-01-31	19.540	19.540	19.540	19.540	18.726	2
2024-01-30	19.640	19.640	19.540	19.540	18.726	11
2024-01-29	19.580	19.580	19.580	19.580	18.764	1
2024-01-26	18.740	18.740	18.740	18.740	17.959	0
2024-01-25	18.740	18.740	18.740	18.740	17.959	0
2024-01-24	18.900	18.900	18.520	18.740	17.959	3
2024-01-23	18.780	18.780	18.760	18.760	17.978	9
2024-01-22	19.000	19.000	19.000	19.000	18.208	0
2024-01-19	19.000	19.000	19.000	19.000	18.208	0
2024-01-18	19.000	19.000	19.000	19.000	18.208	0
2024-01-17	19.000	19.000	19.000	19.000	18.208	0
2024-01-16	19.000	19.000	19.000	19.000	18.208	0
2024-01-15	19.000	19.000	19.000	19.000	18.208	1
2024-01-12	19.100	19.100	19.100	19.100	18.304	2
2024-01-11	18.950	18.950	18.950	18.950	18.161	2
2024-01-10	19.260	19.260	19.260	19.260	18.458	0
2024-01-09	19.260	19.260	19.260	19.260	18.458	0
2024-01-08	19.260	19.260	19.260	19.260	18.458	10
2024-01-05	18.600	18.600	18.600	18.600	17.825	1
2024-01-04	18.620	18.620	18.620	18.620	17.844	52
2024-01-03	18.840	18.840	18.840	18.840	18.055	1
2024-01-02	18.640	18.640	18.640	18.640	17.863	10
2023-12-28	18.200	18.200	18.200	18.200	17.442	0
2023-12-27	18.360	18.360	18.200	18.200	17.442	6
2023-12-26	18.180	18.180	18.180	18.180	17.423	1
2023-12-22	18.120	18.120	18.120	18.120	17.365	1
2023-12-21	18.280	18.280	18.280	18.280	17.518	0
2023-12-20	18.280	18.280	18.280	18.280	17.518	0
2023-12-19	18.280	18.280	18.280	18.280	17.518	6
2023-12-18	18.490	18.490	18.490	18.490	17.720	2
2023-12-15	18.400	18.400	18.400	18.400	17.633	0
2023-12-14	18.400	18.400	18.400	18.400	17.633	2
2023-12-13	18.060	18.060	18.060	18.060	17.308	0
2023-12-12	18.560	18.560	18.000	18.060	17.308	7
2023-12-11	18.700	18.700	18.350	18.350	17.586	12
2023-12-08	18.600	18.600	18.600	18.600	17.825	0
2023-12-07	18.600	18.600	18.600	18.600	17.825	0
2023-12-06	18.600	18.600	18.600	18.600	17.825	1
2023-12-05	18.480	18.480	18.480	18.480	17.604	0

← NewerPage 12 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.