Fidelity National Information Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	22.440	22.440	22.440	22.440	22.018	0
2025-10-31	22.440	22.440	22.440	22.440	22.018	1
2025-10-30	22.210	22.210	22.210	22.210	21.793	0
2025-10-29	22.210	22.210	22.210	22.210	21.793	0
2025-10-28	22.210	22.210	22.210	22.210	21.793	1
2025-10-27	22.590	22.590	22.260	22.260	21.842	2
2025-10-24	22.800	22.800	22.800	22.800	22.371	0
2025-10-23	22.800	22.800	22.800	22.800	22.371	0
2025-10-22	22.800	22.800	22.800	22.800	22.371	0
2025-10-21	22.800	22.800	22.800	22.800	22.371	0
2025-10-20	22.790	22.800	22.790	22.800	22.371	10
2025-10-17	22.560	22.560	22.560	22.560	22.136	0
2025-10-16	22.560	22.560	22.560	22.560	22.136	1
2025-10-15	22.680	22.680	22.600	22.600	22.175	3
2025-10-14	23.460	23.460	23.170	23.170	22.734	7
2025-10-13	23.220	23.220	23.220	23.220	22.784	0
2025-10-10	23.220	23.220	23.220	23.220	22.784	2
2025-10-09	22.740	22.880	22.740	22.880	22.450	2
2025-10-08	22.880	22.880	22.860	22.860	22.430	5
2025-10-07	22.920	23.030	22.880	22.920	22.489	30
2025-10-06	22.260	22.260	22.240	22.240	21.822	27
2025-10-03	22.200	22.200	22.200	22.200	21.783	1
2025-10-02	22.000	22.200	22.000	22.200	21.783	42
2025-10-01	21.960	21.960	21.960	21.960	21.547	50
2025-09-30	22.210	22.210	21.740	21.920	21.508	61
2025-09-29	21.620	21.900	21.320	21.870	21.459	127
2025-09-26	21.400	21.420	21.340	21.420	21.017	18
2025-09-25	21.280	21.400	21.280	21.400	20.998	46
2025-09-24	21.180	21.280	21.180	21.280	20.880	20
2025-09-23	21.520	21.540	20.940	20.940	20.546	59
2025-09-22	21.760	21.760	21.740	21.740	21.331	27
2025-09-19	21.860	21.860	21.760	21.760	21.351	2
2025-09-18	22.240	22.240	22.240	22.240	21.822	1
2025-09-17	22.340	22.350	22.340	22.350	21.930	117
2025-09-16	21.960	21.980	21.860	21.860	21.449	120
2025-09-15	22.240	22.240	22.240	22.240	21.822	2
2025-09-12	22.360	22.460	22.360	22.460	22.038	5
2025-09-11	22.400	22.820	22.340	22.820	22.391	91
2025-09-10	22.650	22.650	22.400	22.400	21.979	13
2025-09-09	23.400	23.400	23.400	23.400	22.960	4
2025-09-08	23.310	23.550	23.250	23.550	23.107	81
2025-09-05	23.500	23.500	23.310	23.310	22.783	6
2025-09-04	23.280	23.280	23.280	23.280	22.754	0
2025-09-03	23.680	23.680	23.220	23.280	22.754	55
2025-09-02	23.590	23.970	23.340	23.440	22.910	225
2025-09-01	24.060	24.080	24.060	24.080	23.536	4
2025-08-29	23.970	23.970	23.750	23.750	23.213	3,019
2025-08-28	27.810	27.810	27.810	27.810	27.182	0
2025-08-27	27.810	27.810	27.810	27.810	27.182	0
2025-08-26	27.810	27.810	27.810	27.810	27.182	0
2025-08-25	27.810	27.810	27.810	27.810	27.182	0
2025-08-22	27.810	27.810	27.810	27.810	27.182	1
2025-08-21	27.810	27.810	27.810	27.810	27.182	0
2025-08-20	27.810	27.810	27.810	27.810	27.182	0
2025-08-19	27.810	27.810	27.810	27.810	27.182	0
2025-08-18	27.810	27.810	27.810	27.810	27.182	0
2025-08-15	27.810	27.810	27.810	27.810	27.182	0
2025-08-14	27.810	27.810	27.810	27.810	27.182	0
2025-08-13	27.810	27.810	27.810	27.810	27.182	0
2025-08-12	27.810	27.810	27.810	27.810	27.182	0

← NewerPage 5 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.