Fidelity National Information Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	30.420	30.420	30.420	30.420	28.129	0
2022-03-30	30.420	30.420	30.420	30.420	28.129	0
2022-03-29	30.420	30.420	30.420	30.420	28.129	50
2022-03-28	29.120	29.340	28.920	29.230	27.028	18,833
2022-03-25	29.160	29.160	28.940	28.940	26.760	752
2022-03-24	28.690	29.010	28.690	28.980	26.797	26
2022-03-23	29.030	29.040	29.030	29.040	26.853	24
2022-03-22	29.880	29.880	29.820	29.840	27.592	142
2022-03-21	29.330	29.450	29.330	29.370	27.158	697
2022-03-18	29.790	29.900	29.730	29.900	27.648	9,972
2022-03-17	30.250	30.250	29.770	30.010	27.749	11,638
2022-03-16	30.330	30.330	30.130	30.170	27.897	14,708
2022-03-15	29.120	29.930	29.120	29.930	27.675	12,578
2022-03-14	28.620	28.620	28.620	28.620	26.464	24,595
2022-03-11	28.510	28.510	28.510	28.510	26.362	11,830
2022-03-10	29.170	29.170	27.990	27.990	25.882	11
2022-03-09	28.200	28.670	26.000	28.670	26.510	33,157
2022-03-08	27.220	27.220	27.220	27.220	25.082	4,910
2022-03-07	28.630	28.630	27.890	27.890	25.699	20
2022-03-04	28.800	28.800	28.000	28.000	25.800	10,740
2022-03-03	29.650	29.650	29.120	29.220	26.924	4,651
2022-03-02	30.610	30.620	30.550	30.620	28.215	25,661
2022-02-25	30.630	31.440	28.010	31.300	28.841	13,094
2022-02-24	28.440	30.400	28.440	30.400	28.012	23,873
2022-02-23	30.000	30.000	28.980	29.060	26.777	247
2022-02-22	30.100	30.100	30.000	30.090	27.726	11,727
2022-02-21	30.940	30.950	30.940	30.950	28.519	16
2022-02-18	31.000	31.000	30.700	30.700	28.288	2
2022-02-17	32.020	32.020	31.530	31.530	29.053	34,317
2022-02-16	32.300	32.310	32.000	32.140	29.615	15,809
2022-02-15	34.430	34.430	32.820	33.470	30.841	6,652
2022-02-14	36.310	36.310	36.160	36.160	33.319	10
2022-02-11	37.150	37.150	37.150	37.150	34.231	0
2022-02-10	37.270	37.270	37.150	37.150	34.231	3,053
2022-02-09	37.690	37.690	37.420	37.420	34.480	9,761
2022-02-08	36.490	36.910	36.420	36.550	33.679	18,565
2022-02-07	37.470	37.470	37.470	37.470	34.526	0
2022-02-04	37.700	37.700	37.470	37.470	34.526	27
2022-02-03	38.330	38.330	38.200	38.200	35.199	22,629
2022-02-02	39.760	39.800	39.510	39.510	36.406	2,924
2022-02-01	39.600	39.600	39.600	39.600	36.489	0
2022-01-31	38.990	39.600	38.990	39.600	36.489	3,085
2022-01-28	38.290	38.300	38.290	38.300	35.291	13,181
2022-01-27	37.030	37.690	36.780	37.070	34.158	26,821
2022-01-26	37.920	37.920	37.660	37.660	34.701	25,064
2022-01-25	37.320	37.450	37.270	37.400	34.462	31
2022-01-24	37.830	37.890	37.690	37.890	34.913	13,398
2022-01-21	38.940	38.940	38.940	38.940	35.881	0
2022-01-20	38.940	38.940	38.940	38.940	35.881	1
2022-01-19	39.130	39.130	39.130	39.130	36.056	17,300
2022-01-18	40.480	40.480	39.680	39.950	36.812	14,242
2022-01-17	41.020	41.080	41.020	41.080	37.853	16
2022-01-14	40.410	40.740	40.410	40.740	37.539	18,000
2022-01-13	41.010	41.100	40.680	40.680	37.484	5,345
2022-01-12	40.500	40.790	40.410	40.680	37.484	291
2022-01-11	40.300	40.300	40.300	40.300	37.134	0
2022-01-10	41.280	41.280	40.300	40.300	37.134	6,033
2022-01-07	41.550	41.550	41.550	41.550	38.286	1
2022-01-06	41.550	41.550	41.550	41.550	38.286	0
2022-01-05	40.760	42.070	40.760	41.550	38.286	1,198

← NewerPage 20 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.