Fidelity National Information Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	31.740	31.740	31.740	31.740	29.446	0
2022-06-27	31.870	31.870	31.740	31.740	29.446	2,104
2022-06-24	32.030	32.250	32.030	32.250	29.920	1,821
2022-06-23	30.140	30.170	30.090	30.120	27.944	23
2022-06-22	29.710	29.710	29.710	29.710	27.563	18,758
2022-06-21	29.820	29.820	29.820	29.820	27.665	2,900
2022-06-20	29.560	29.560	29.560	29.560	27.424	0
2022-06-17	29.490	29.560	29.490	29.560	27.424	16
2022-06-15	30.360	30.360	29.970	30.190	28.008	13,104
2022-06-14	30.810	30.810	30.810	30.810	28.584	9,374
2022-06-13	30.420	30.420	30.420	30.420	28.222	5,800
2022-06-10	30.500	30.500	30.500	30.500	28.296	940
2022-06-09	31.390	31.390	31.390	31.390	29.122	0
2022-06-08	31.390	31.390	31.390	31.390	29.122	0
2022-06-07	31.390	31.390	31.390	31.390	29.026	7
2022-06-06	31.630	31.630	31.630	31.630	29.247	2,900
2022-06-03	31.060	31.070	31.050	31.050	28.711	13,250
2022-06-02	31.350	31.590	31.350	31.590	29.210	24,426
2022-06-01	31.020	31.020	31.020	31.020	28.683	0
2022-05-31	30.710	31.110	30.660	31.020	28.683	945
2022-05-30	31.260	31.260	31.260	31.260	28.905	0
2022-05-27	31.260	31.260	31.260	31.260	28.905	1,070
2022-05-26	30.490	30.490	30.490	30.490	28.193	0
2022-05-25	30.460	30.550	30.240	30.490	28.193	650
2022-05-24	30.420	30.420	30.420	30.420	28.129	0
2022-05-23	30.420	30.420	30.420	30.420	28.129	2,760
2022-05-20	30.290	30.330	29.560	30.260	27.981	4,300
2022-05-19	30.160	30.160	30.160	30.160	27.888	0
2022-05-18	30.410	30.690	30.070	30.160	27.888	10,961
2022-05-17	30.010	30.390	30.010	30.240	27.962	2,700
2022-05-16	30.400	30.400	30.400	30.400	28.110	0
2022-05-13	30.420	30.460	30.400	30.400	28.110	42,203
2022-05-12	30.040	30.040	30.040	30.040	27.777	0
2022-05-11	30.040	30.040	30.040	30.040	27.777	3,200
2022-05-10	30.460	30.460	30.460	30.460	28.166	6,630
2022-05-09	30.930	30.930	30.930	30.930	28.600	4
2022-05-06	31.570	31.570	31.570	31.570	29.192	0
2022-05-05	31.570	31.570	31.570	31.570	29.192	0
2022-05-04	32.200	32.200	31.240	31.570	29.192	6,544
2022-05-03	30.520	31.100	30.520	30.860	28.535	175,792
2022-05-02	30.350	30.430	30.350	30.370	28.082	41
2022-04-29	30.870	30.870	30.870	30.870	28.545	168,690
2022-04-28	29.700	29.700	29.700	29.700	27.463	0
2022-04-27	29.700	29.700	29.700	29.700	27.463	0
2022-04-26	30.220	30.260	29.600	29.700	27.463	9,308
2022-04-25	30.120	30.120	30.120	30.120	27.851	0
2022-04-22	30.120	30.120	30.120	30.120	27.851	0
2022-04-20	30.120	30.120	30.120	30.120	27.851	0
2022-04-19	30.120	30.120	30.120	30.120	27.851	0
2022-04-18	30.120	30.120	30.120	30.120	27.851	0
2022-04-14	30.390	30.390	30.120	30.120	27.851	19,920
2022-04-13	29.690	29.690	29.690	29.690	27.454	64
2022-04-12	30.160	30.160	30.160	30.160	27.888	0
2022-04-11	30.160	30.160	30.160	30.160	27.888	0
2022-04-08	30.190	30.190	30.160	30.160	27.888	879
2022-04-07	29.970	29.970	29.970	29.970	27.712	14,100
2022-04-06	30.020	30.020	30.020	30.020	27.759	2,640
2022-04-05	29.800	29.800	29.800	29.800	27.555	0
2022-04-04	29.800	29.800	29.800	29.800	27.555	80
2022-04-01	30.100	30.150	29.990	29.990	27.731	2,768

← NewerPage 19 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.