Fidelity National Information Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	18.480	18.480	18.480	18.480	17.604	0
2023-12-04	18.480	18.480	18.480	18.480	17.604	1
2023-12-01	18.040	18.040	18.040	18.040	17.185	0
2023-11-30	18.040	18.040	18.040	18.040	17.185	4
2023-11-29	18.000	18.000	17.980	17.980	17.127	11
2023-11-28	17.350	17.410	17.350	17.410	16.584	6
2023-11-27	16.990	17.250	16.990	17.250	16.432	20
2023-11-24	16.800	16.810	16.800	16.810	16.013	15
2023-11-23	16.650	16.650	16.650	16.650	15.860	0
2023-11-22	16.650	16.650	16.650	16.650	15.860	0
2023-11-21	16.650	16.650	16.650	16.650	15.860	0
2023-11-20	16.650	16.650	16.650	16.650	15.860	1
2023-11-17	16.280	16.280	16.280	16.280	15.508	0
2023-11-16	16.280	16.280	16.280	16.280	15.508	1
2023-11-14	16.480	16.480	16.480	16.480	15.698	0
2023-11-13	16.480	16.480	16.480	16.480	15.698	1
2023-11-10	15.870	15.870	15.870	15.870	15.117	1
2023-11-09	16.300	16.300	16.300	16.300	15.527	0
2023-11-08	16.170	16.300	16.160	16.300	15.527	12,016
2023-11-07	15.530	15.530	15.530	15.530	14.794	1
2023-11-06	14.930	15.460	14.930	15.460	14.727	4
2023-11-03	15.230	15.230	15.230	15.230	14.508	0
2023-11-01	15.400	15.420	15.150	15.230	14.508	126
2023-10-31	15.340	15.340	15.340	15.340	14.613	5
2023-10-30	14.760	14.760	14.760	14.760	14.060	0
2023-10-27	14.870	14.870	14.760	14.760	14.060	10
2023-10-26	15.250	15.250	15.250	15.250	14.527	10
2023-10-25	15.410	15.410	15.410	15.410	14.679	5
2023-10-24	15.800	15.800	15.800	15.800	15.051	32
2023-10-23	15.900	15.900	15.600	15.600	14.860	13
2023-10-20	16.110	16.110	15.960	15.960	15.203	24
2023-10-19	16.430	16.430	16.430	16.430	15.651	0
2023-10-18	16.880	16.880	16.430	16.430	15.651	11
2023-10-17	16.400	16.400	16.400	16.400	15.622	0
2023-10-16	16.400	16.400	16.400	16.400	15.622	0
2023-10-13	16.400	16.400	16.400	16.400	15.622	2
2023-10-11	16.700	16.740	16.700	16.740	15.946	11
2023-10-10	16.820	16.820	16.770	16.770	15.975	12
2023-10-09	17.500	17.500	17.500	17.500	16.670	0
2023-10-06	17.500	17.500	17.500	17.500	16.670	2
2023-10-05	17.320	17.320	17.320	17.320	16.499	2
2023-10-04	17.420	17.420	17.420	17.420	16.594	0
2023-10-03	17.420	17.420	17.420	17.420	16.594	0
2023-10-02	17.420	17.420	17.420	17.420	16.594	0
2023-09-29	17.420	17.420	17.420	17.420	16.594	5
2023-09-28	17.600	17.680	17.600	17.680	16.842	6
2023-09-27	17.580	17.600	17.580	17.600	16.765	3
2023-09-26	17.720	17.720	17.720	17.720	16.880	0
2023-09-25	17.720	17.720	17.720	17.720	16.880	0
2023-09-22	17.720	17.720	17.720	17.720	16.880	0
2023-09-21	17.460	17.720	17.460	17.720	16.880	2
2023-09-20	17.260	17.260	17.260	17.260	16.441	0
2023-09-19	17.260	17.260	17.260	17.260	16.441	0
2023-09-18	17.260	17.260	17.260	17.260	16.441	14
2023-09-15	17.240	17.240	17.240	17.240	16.422	0
2023-09-14	17.260	17.260	17.120	17.240	16.422	4
2023-09-13	17.000	17.000	17.000	17.000	16.194	1
2023-09-12	17.210	17.210	17.210	17.210	16.394	0
2023-09-11	17.210	17.210	17.210	17.210	16.394	0
2023-09-08	14.720	17.380	14.720	17.210	16.394	530

← NewerPage 13 of 21 · 1,248 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.