Fidelity National Information Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	16.320	17.050	16.320	17.050	16.038	7
2023-03-15	16.800	17.040	16.800	17.040	16.029	68
2023-03-14	16.470	16.470	16.470	16.470	15.492	0
2023-03-13	17.760	17.770	16.450	16.470	15.492	3,225
2023-03-10	19.200	19.200	18.750	18.950	17.825	24
2023-03-09	20.000	20.000	19.400	19.400	18.249	2
2023-03-08	20.300	20.300	20.220	20.220	19.020	6
2023-03-07	20.580	20.580	20.300	20.300	18.987	6
2023-03-06	20.640	20.640	20.640	20.640	19.305	10
2023-03-03	20.800	20.800	20.800	20.800	19.455	1
2023-03-02	20.400	20.400	20.400	20.400	19.080	2
2023-03-01	20.550	20.550	20.550	20.550	19.221	3,200
2023-02-28	21.300	21.300	20.700	20.700	19.361	3
2023-02-27	21.000	21.050	21.000	21.050	19.688	33
2023-02-24	21.030	21.030	21.030	21.030	19.670	0
2023-02-23	21.180	21.180	20.950	21.030	19.670	41
2023-02-22	21.800	21.800	21.610	21.700	20.296	106
2023-02-17	22.310	22.310	22.310	22.310	20.867	16
2023-02-16	24.370	24.370	24.370	24.370	22.794	0
2023-02-15	24.370	24.370	24.370	24.370	22.794	0
2023-02-14	24.370	24.370	24.370	24.370	22.794	0
2023-02-13	24.370	24.370	24.370	24.370	22.794	0
2023-02-10	25.400	25.400	24.370	24.370	22.794	111
2023-02-09	24.400	24.400	24.250	24.250	22.681	11
2023-02-08	23.980	23.980	23.980	23.980	22.429	0
2023-02-07	23.980	23.980	23.980	23.980	22.429	0
2023-02-06	23.980	23.980	23.980	23.980	22.429	2
2023-02-03	24.690	24.690	24.690	24.690	23.093	0
2023-02-02	24.710	24.710	24.690	24.690	23.093	40
2023-02-01	24.130	24.130	24.120	24.120	22.560	795
2023-01-31	24.000	24.000	24.000	24.000	22.448	11
2023-01-30	23.230	23.230	23.230	23.230	21.727	0
2023-01-27	23.230	23.230	23.230	23.230	21.727	0
2023-01-26	23.230	23.230	23.230	23.230	21.727	0
2023-01-25	23.190	23.230	23.190	23.230	21.727	5
2023-01-24	24.220	24.220	24.220	24.220	22.653	0
2023-01-23	24.120	24.220	24.070	24.220	22.653	8
2023-01-20	23.710	23.710	23.710	23.710	22.176	25
2023-01-19	22.310	22.310	22.310	22.310	20.867	0
2023-01-18	22.310	22.310	22.310	22.310	20.867	0
2023-01-17	22.310	22.310	22.310	22.310	20.867	0
2023-01-16	22.310	22.310	22.310	22.310	20.867	0
2023-01-13	22.310	22.310	22.310	22.310	20.867	0
2023-01-12	22.310	22.310	22.310	22.310	20.867	0
2023-01-11	22.070	22.310	22.070	22.310	20.867	151
2023-01-10	22.850	22.850	22.850	22.850	21.372	0
2023-01-09	22.850	22.850	22.850	22.850	21.372	0
2023-01-06	22.500	23.550	22.500	22.850	21.372	62
2023-01-05	23.700	23.700	23.700	23.700	22.167	0
2023-01-04	23.690	23.700	23.610	23.700	22.167	64
2023-01-03	21.080	21.080	21.080	21.080	19.716	0
2023-01-02	21.080	21.080	21.080	21.080	19.716	0
2022-12-29	21.080	21.080	21.080	21.080	19.716	0
2022-12-28	21.080	21.080	21.080	21.080	19.716	0
2022-12-27	21.080	21.080	21.080	21.080	19.716	0
2022-12-26	21.080	21.080	21.080	21.080	19.716	0
2022-12-23	21.080	21.080	21.080	21.080	19.716	0
2022-12-22	21.080	21.080	21.080	21.080	19.716	1
2022-12-21	21.830	21.830	21.690	21.690	20.287	6
2022-12-20	23.720	23.720	23.720	23.720	22.186	0

← NewerPage 16 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.