Fidelity National Information Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	40.760	40.920	40.760	40.760	37.558	19,262
2022-01-03	39.430	40.400	39.430	40.390	37.217	7,965
2021-12-30	38.410	38.570	38.110	38.110	35.116	17,346
2021-12-29	39.150	39.150	39.150	39.150	36.074	7,040
2021-12-28	38.990	38.990	38.660	38.660	35.623	6,041
2021-12-27	38.970	38.970	38.970	38.970	35.909	0
2021-12-23	38.970	38.970	38.970	38.970	35.909	3,520
2021-12-22	38.870	38.870	38.870	38.870	35.816	6,960
2021-12-21	38.290	38.290	38.290	38.290	35.282	0
2021-12-20	38.290	38.290	38.290	38.290	35.282	0
2021-12-17	38.290	38.290	38.290	38.290	35.282	0
2021-12-16	38.290	38.290	38.290	38.290	35.282	3,520
2021-12-15	38.960	44.720	37.450	37.990	35.006	1,501
2021-12-14	37.330	37.410	37.330	37.410	34.471	18,000
2021-12-13	36.980	37.250	36.910	37.210	34.287	6,039
2021-12-10	36.560	36.560	36.560	36.560	33.688	3,050
2021-12-09	36.720	36.720	36.720	36.720	33.835	17
2021-12-08	37.440	37.440	37.440	37.440	34.413	0
2021-12-07	37.440	37.440	37.440	37.440	34.413	1
2021-12-06	38.260	38.260	38.260	38.260	35.167	1
2021-12-03	36.590	36.590	36.590	36.590	33.632	15,099
2021-12-02	36.440	36.440	36.440	36.440	33.494	0
2021-12-01	36.440	36.440	36.440	36.440	33.494	1
2021-11-30	37.160	37.160	36.500	36.520	33.567	46
2021-11-29	37.210	37.210	37.210	37.210	34.202	5,820
2021-11-26	38.570	38.570	38.570	38.570	35.452	0
2021-11-25	38.570	38.570	38.570	38.570	35.452	0
2021-11-24	38.570	38.570	38.570	38.570	35.452	1
2021-11-23	38.170	38.170	38.170	38.170	35.084	1
2021-11-22	38.130	38.130	38.130	38.130	35.047	0
2021-11-19	38.130	38.130	38.130	38.130	35.047	0
2021-11-18	38.250	38.250	38.130	38.130	35.047	6,019
2021-11-17	39.040	39.040	37.740	37.740	34.689	8
2021-11-16	40.010	40.010	40.010	40.010	36.775	0
2021-11-12	40.770	40.770	40.010	40.010	36.775	4,168
2021-11-11	40.510	40.510	40.510	40.510	37.235	0
2021-11-10	40.510	40.510	40.510	40.510	37.235	1,440
2021-11-09	39.560	39.560	39.560	39.560	36.362	16,426
2021-11-08	39.040	39.040	39.040	39.040	35.884	0
2021-11-05	39.190	39.190	39.030	39.040	35.884	14
2021-11-04	39.520	39.520	39.200	39.200	36.031	2
2021-11-03	40.280	40.280	40.280	40.280	37.023	0
2021-11-01	39.760	40.280	39.760	40.280	37.023	3
2021-10-29	39.350	39.480	39.340	39.350	36.169	354
2021-10-28	39.970	39.970	39.970	39.970	36.738	0
2021-10-27	40.070	40.070	39.970	39.970	36.738	5,789
2021-10-26	42.840	42.840	42.840	42.840	39.376	5,100
2021-10-25	43.640	43.640	43.520	43.520	40.001	3
2021-10-22	42.920	42.920	42.920	42.920	39.450	0
2021-10-21	42.920	42.920	42.920	42.920	39.450	0
2021-10-20	42.920	42.920	42.920	42.920	39.450	0
2021-10-19	42.810	43.190	42.790	42.920	39.450	1,374
2021-10-18	42.780	42.780	42.780	42.780	39.321	1
2021-10-15	42.180	42.480	42.160	42.430	39.000	238
2021-10-14	41.500	41.500	41.500	41.500	38.145	2

← NewerPage 21 of 21 · 1,255 trading days

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.