Fidelity National Information Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	25.980	25.980	25.980	25.980	24.188	0
2022-09-20	26.350	26.350	25.980	25.980	24.188	13
2022-09-19	27.150	27.150	26.490	26.490	24.663	8
2022-09-16	28.320	28.320	27.760	27.760	25.845	235
2022-09-15	28.620	28.620	28.620	28.620	26.646	1
2022-09-14	29.280	29.280	29.280	29.280	27.260	0
2022-09-13	29.280	29.280	29.280	29.280	27.164	1
2022-09-12	29.280	29.280	29.280	29.280	27.164	0
2022-09-09	29.280	29.280	29.280	29.280	27.164	2
2022-09-08	29.210	29.210	29.210	29.210	27.099	6
2022-09-06	28.720	28.720	28.720	28.720	26.645	0
2022-09-05	28.720	28.720	28.720	28.720	26.645	0
2022-09-02	29.040	29.040	28.720	28.720	26.645	147,402
2022-09-01	29.520	29.520	29.440	29.440	27.313	41
2022-08-31	30.610	30.610	30.610	30.610	28.398	0
2022-08-30	30.610	30.610	30.610	30.610	28.398	0
2022-08-29	30.610	30.610	30.610	30.610	28.398	0
2022-08-26	30.610	30.610	30.610	30.610	28.398	0
2022-08-25	30.550	30.620	30.550	30.610	28.398	6
2022-08-24	30.520	30.520	30.520	30.520	28.315	180
2022-08-23	31.380	31.380	31.380	31.380	29.112	0
2022-08-22	31.770	31.770	31.380	31.380	29.112	803,533
2022-08-19	32.270	32.270	32.270	32.270	29.938	12,572
2022-08-18	32.540	32.540	32.480	32.520	30.170	47
2022-08-17	32.540	32.540	32.540	32.540	30.189	0
2022-08-16	32.540	32.540	32.540	32.540	30.189	0
2022-08-15	32.540	32.540	32.540	32.540	30.189	50
2022-08-12	32.510	32.510	32.510	32.510	30.161	90
2022-08-11	32.600	32.600	32.600	32.600	30.244	20,452
2022-08-10	31.530	31.570	31.520	31.520	29.242	10
2022-08-09	31.420	31.420	31.420	31.420	29.150	3,710
2022-08-08	31.580	31.580	31.580	31.580	29.298	17,850
2022-08-05	31.820	32.040	30.990	31.270	29.010	1,854
2022-08-04	34.410	34.410	34.410	34.410	31.924	0
2022-08-03	34.410	34.410	34.410	34.410	31.924	1,750
2022-08-02	33.060	33.720	33.060	33.630	31.200	2,070
2022-08-01	33.580	33.580	33.580	33.580	31.153	370
2022-07-29	32.460	32.460	32.460	32.460	30.114	0
2022-07-28	31.900	32.460	31.900	32.460	30.114	12,460
2022-07-27	32.710	32.710	32.710	32.710	30.346	72
2022-07-26	32.630	32.630	32.630	32.630	30.272	3,590
2022-07-25	32.850	32.850	32.850	32.850	30.476	880
2022-07-22	34.030	34.030	34.030	34.030	31.571	0
2022-07-21	34.030	34.030	34.030	34.030	31.571	1,700
2022-07-20	33.000	33.390	32.920	33.390	30.977	14,945
2022-07-19	32.910	32.980	32.910	32.970	30.588	59
2022-07-18	32.180	32.180	31.850	31.850	29.549	7,824
2022-07-15	31.340	31.340	31.340	31.340	29.075	0
2022-07-14	31.340	31.340	31.340	31.340	29.075	1,470
2022-07-13	31.460	31.580	31.460	31.580	29.298	14,885
2022-07-12	31.610	31.610	31.610	31.610	29.326	0
2022-07-11	31.460	31.610	31.460	31.610	29.326	175
2022-07-08	31.310	31.310	30.940	30.940	28.704	5,853
2022-07-07	31.980	31.980	31.980	31.980	29.669	0
2022-07-06	31.980	31.980	31.980	31.980	29.669	0
2022-07-05	31.440	31.980	31.440	31.980	29.669	21,778
2022-07-04	30.680	30.680	30.680	30.680	28.463	1
2022-07-01	29.820	29.820	29.820	29.820	27.665	0
2022-06-30	29.820	29.870	29.820	29.820	27.665	16
2022-06-29	30.780	30.780	30.780	30.780	28.556	1,770

← NewerPage 18 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.