Fidelity National Information Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	23.720	23.720	23.720	23.720	22.186	0
2022-12-16	23.720	23.720	23.720	23.720	22.186	0
2022-12-15	23.720	23.720	23.720	23.720	22.186	20
2022-12-14	24.390	24.390	24.250	24.250	22.681	21
2022-12-13	24.180	24.180	24.040	24.040	22.485	117
2022-12-12	23.600	23.600	23.600	23.600	22.073	10
2022-12-09	22.850	22.850	22.850	22.850	21.372	30
2022-12-08	22.870	22.870	22.870	22.870	21.391	0
2022-12-07	22.870	22.870	22.870	22.870	21.391	0
2022-12-06	23.150	23.150	22.870	22.870	21.293	10
2022-12-05	24.140	24.140	24.140	24.140	22.475	0
2022-12-02	24.140	24.140	24.140	24.140	22.475	30
2022-12-01	23.760	23.760	23.760	23.760	22.121	10
2022-11-30	28.990	28.990	22.790	22.790	21.218	128
2022-11-29	22.660	22.660	22.660	22.660	21.097	1
2022-11-28	22.040	22.040	22.040	22.040	20.520	1
2022-11-25	20.520	20.520	20.520	20.520	19.105	0
2022-11-24	20.520	20.520	20.520	20.520	19.105	0
2022-11-23	20.520	20.520	20.520	20.520	19.105	0
2022-11-22	20.520	20.520	20.520	20.520	19.105	1
2022-11-21	20.140	20.390	20.140	20.390	18.984	24
2022-11-18	20.520	20.520	20.520	20.520	19.105	1
2022-11-17	21.850	21.850	21.850	21.850	20.343	0
2022-11-16	21.850	21.850	21.850	21.850	20.343	0
2022-11-14	21.850	21.850	21.850	21.850	20.343	0
2022-11-11	21.660	21.850	21.660	21.850	20.343	11
2022-11-10	20.520	20.520	20.520	20.520	19.105	140
2022-11-09	20.220	20.220	20.220	20.220	18.825	0
2022-11-08	19.880	20.220	19.880	20.220	18.825	3,044
2022-11-07	19.080	19.880	19.080	19.880	18.509	1,242
2022-11-04	18.300	18.860	18.060	18.860	17.559	4,527
2022-11-03	23.000	23.000	18.100	18.300	17.038	28,066
2022-11-01	27.060	27.060	27.060	27.060	25.193	0
2022-10-31	27.060	27.060	27.060	27.060	25.193	1
2022-10-28	28.150	28.150	28.150	28.150	26.208	4
2022-10-27	25.300	25.300	25.300	25.300	23.555	0
2022-10-26	25.300	25.300	25.300	25.300	23.555	0
2022-10-25	25.300	25.300	25.300	25.300	23.555	0
2022-10-24	25.300	25.300	25.300	25.300	23.555	0
2022-10-21	25.300	25.300	25.300	25.300	23.555	0
2022-10-20	25.300	25.300	25.300	25.300	23.555	0
2022-10-19	25.300	25.300	25.300	25.300	23.555	1
2022-10-18	25.580	25.580	25.580	25.580	23.816	0
2022-10-17	25.580	25.580	25.580	25.580	23.816	73
2022-10-14	24.200	24.200	24.200	24.200	22.531	0
2022-10-13	24.200	24.200	24.200	24.200	22.531	0
2022-10-11	24.300	24.300	24.200	24.200	22.531	2
2022-10-10	24.580	24.580	24.550	24.550	22.857	2
2022-10-07	24.630	24.630	24.630	24.630	22.931	0
2022-10-06	24.630	24.630	24.630	24.630	22.931	0
2022-10-05	24.630	24.630	24.630	24.630	22.931	0
2022-10-04	24.630	24.630	24.630	24.630	22.931	0
2022-10-03	25.300	25.300	24.500	24.630	22.931	4,762
2022-09-30	26.400	26.400	26.400	26.400	24.579	1
2022-09-29	26.400	26.400	26.400	26.400	24.579	0
2022-09-28	26.400	26.400	26.400	26.400	24.579	0
2022-09-27	26.400	26.400	26.400	26.400	24.579	0
2022-09-26	26.400	26.400	26.400	26.400	24.579	5
2022-09-23	25.750	26.770	25.750	26.200	24.393	36,701
2022-09-22	25.670	25.670	25.670	25.670	23.899	2

← NewerPage 17 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.