Fidelity National Information Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	17.220	17.220	17.220	17.220	16.403	0
2023-09-05	17.220	17.220	17.220	17.220	16.403	1
2023-09-04	17.220	17.220	17.220	17.220	16.300	0
2023-09-01	17.220	17.220	17.220	17.220	16.300	0
2023-08-31	17.220	17.220	17.220	17.220	16.300	1
2023-08-30	16.890	16.890	16.890	16.890	15.987	0
2023-08-29	17.100	17.100	16.890	16.890	15.987	22
2023-08-28	17.100	17.100	17.100	17.100	16.186	10
2023-08-25	16.600	16.600	16.520	16.520	15.637	6
2023-08-24	16.700	16.700	16.700	16.700	15.807	0
2023-08-23	16.730	16.730	16.700	16.700	15.807	26
2023-08-22	17.730	17.730	17.550	17.550	16.612	3
2023-08-21	17.540	17.540	17.540	17.540	16.602	0
2023-08-18	17.540	17.540	17.540	17.540	16.602	0
2023-08-17	17.540	17.540	17.540	17.540	16.602	1
2023-08-16	17.260	17.260	17.260	17.260	16.337	506
2023-08-15	17.220	17.220	17.220	17.220	16.300	20
2023-08-14	17.600	17.600	17.600	17.600	16.659	0
2023-08-11	17.600	17.600	17.600	17.600	16.659	0
2023-08-10	17.600	17.600	17.600	17.600	16.659	0
2023-08-09	17.600	17.600	17.600	17.600	16.659	1
2023-08-08	17.620	17.620	17.600	17.600	16.659	3
2023-08-07	17.940	17.940	17.940	17.940	16.981	1
2023-08-04	17.880	17.880	17.880	17.880	16.924	1
2023-08-03	17.540	17.540	17.540	17.540	16.602	7
2023-08-02	18.610	18.610	17.790	18.060	17.095	14
2023-08-01	18.100	18.100	18.100	18.100	17.132	15
2023-07-31	17.770	17.770	17.770	17.770	16.820	2
2023-07-28	18.230	18.230	18.230	18.230	17.256	0
2023-07-27	18.230	18.230	18.230	18.230	17.256	0
2023-07-26	18.230	18.230	18.230	18.230	17.256	0
2023-07-25	18.230	18.230	18.230	18.230	17.256	0
2023-07-24	18.280	18.280	18.230	18.230	17.256	7
2023-07-21	18.320	18.440	18.320	18.440	17.454	41
2023-07-20	18.160	18.160	18.160	18.160	17.189	0
2023-07-19	18.190	18.340	18.160	18.160	17.189	151
2023-07-18	17.830	17.830	17.830	17.830	16.877	0
2023-07-17	17.830	17.830	17.830	17.830	16.877	1
2023-07-14	17.850	17.850	17.850	17.850	16.896	0
2023-07-13	17.840	17.850	17.840	17.850	16.896	11
2023-07-12	17.860	17.880	17.860	17.880	16.924	26
2023-07-11	18.050	18.050	17.970	17.970	17.009	13
2023-07-10	17.960	17.960	17.960	17.960	17.000	0
2023-07-07	17.960	17.960	17.960	17.960	17.000	3
2023-07-06	18.320	18.320	18.320	18.320	17.341	0
2023-07-05	17.850	18.320	17.850	18.320	17.341	12
2023-07-04	17.620	17.620	17.620	17.620	16.678	1
2023-07-03	17.730	17.910	17.210	17.910	16.953	30
2023-06-30	16.140	16.140	16.140	16.140	15.277	0
2023-06-29	16.140	16.140	16.140	16.140	15.277	1
2023-06-28	15.930	15.930	15.930	15.930	15.078	5
2023-06-27	15.850	15.850	15.850	15.850	15.003	1
2023-06-26	15.860	15.860	15.860	15.860	15.012	0
2023-06-23	15.760	15.860	15.760	15.860	15.012	6
2023-06-22	15.850	15.850	15.850	15.850	15.003	2
2023-06-21	16.140	16.170	16.000	16.000	15.145	10
2023-06-20	16.250	16.430	16.050	16.430	15.552	27
2023-06-19	16.480	16.480	16.480	16.480	15.599	5
2023-06-16	16.650	16.650	16.650	16.650	15.760	1
2023-06-15	16.300	16.300	16.150	16.150	15.287	13

← NewerPage 14 of 21 · 1,255 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.