Fidelity National Information Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	16.450	16.450	16.450	16.450	15.571	10
2023-06-13	16.830	16.830	16.830	16.830	15.930	1
2023-06-12	16.710	16.710	16.530	16.630	15.741	94
2023-06-09	16.820	16.820	16.820	16.820	15.921	0
2023-06-07	16.820	16.820	16.820	16.820	15.921	0
2023-06-06	16.820	16.820	16.820	16.820	15.921	0
2023-06-05	16.800	16.850	16.630	16.820	15.822	66
2023-06-02	17.240	17.590	17.240	17.590	16.546	3
2023-06-01	16.970	16.970	16.970	16.970	15.963	0
2023-05-31	16.970	16.970	16.970	16.970	15.963	0
2023-05-30	16.970	16.970	16.970	16.970	15.963	1
2023-05-29	16.900	16.900	16.900	16.900	15.897	0
2023-05-26	16.900	16.900	16.900	16.900	15.897	6
2023-05-25	16.620	16.660	16.620	16.660	15.671	2
2023-05-24	16.750	16.750	16.750	16.750	15.756	5
2023-05-23	17.730	17.730	17.610	17.610	16.565	12
2023-05-22	17.950	17.950	17.950	17.950	16.885	500
2023-05-19	18.140	18.140	18.140	18.140	17.063	5
2023-05-18	17.510	17.690	17.510	17.690	16.640	44
2023-05-17	17.230	17.290	17.230	17.290	16.264	196
2023-05-16	16.830	16.830	16.830	16.830	15.831	2
2023-05-15	17.040	17.040	17.040	17.040	16.029	0
2023-05-12	17.040	17.040	17.040	17.040	16.029	0
2023-05-11	17.040	17.040	17.040	17.040	16.029	16
2023-05-10	17.310	17.310	16.900	16.900	15.897	5
2023-05-09	16.390	16.390	16.390	16.390	15.417	0
2023-05-08	16.390	16.390	16.390	16.390	15.417	0
2023-05-05	16.390	16.390	16.390	16.390	15.417	0
2023-05-04	16.390	16.390	16.390	16.390	15.417	16
2023-05-03	16.770	16.770	16.610	16.650	15.662	29
2023-05-02	18.150	18.150	18.150	18.150	17.073	0
2023-04-28	18.150	18.150	18.150	18.150	17.073	20
2023-04-27	17.390	17.390	17.390	17.390	16.358	0
2023-04-26	17.420	17.420	17.390	17.390	16.358	25
2023-04-25	17.690	17.690	17.690	17.690	16.640	0
2023-04-24	17.690	17.690	17.690	17.690	16.640	1
2023-04-20	17.710	17.710	17.710	17.710	16.659	1
2023-04-19	17.540	17.540	17.540	17.540	16.499	0
2023-04-18	17.540	17.540	17.540	17.540	16.499	0
2023-04-17	17.540	17.540	17.540	17.540	16.499	0
2023-04-14	17.540	17.540	17.540	17.540	16.499	2
2023-04-13	17.320	17.320	17.320	17.320	16.292	0
2023-04-12	17.320	17.320	17.320	17.320	16.292	0
2023-04-11	17.320	17.320	17.320	17.320	16.292	0
2023-04-10	17.320	17.320	17.320	17.320	16.292	2
2023-04-06	17.240	17.420	17.240	17.420	16.386	7
2023-04-05	16.950	16.950	16.950	16.950	15.944	4
2023-04-04	16.880	16.880	16.880	16.880	15.878	1
2023-04-03	17.080	17.080	17.080	17.080	16.066	0
2023-03-31	17.120	17.120	17.080	17.080	16.066	2
2023-03-30	16.790	16.790	16.790	16.790	15.793	520
2023-03-29	16.320	16.320	16.320	16.320	15.351	0
2023-03-28	16.320	16.320	16.320	16.320	15.351	1
2023-03-27	16.210	16.210	16.210	16.210	15.248	0
2023-03-24	16.200	16.210	16.200	16.210	15.248	5
2023-03-23	16.850	16.850	16.850	16.850	15.850	1
2023-03-22	16.880	16.880	16.880	16.880	15.878	0
2023-03-21	16.880	16.880	16.880	16.880	15.878	0
2023-03-20	16.880	16.880	16.880	16.880	15.878	2
2023-03-17	17.050	17.050	17.050	17.050	16.038	0

← NewerPage 15 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.