Fidelity National Information Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	27.810	27.810	27.810	27.810	27.182	0
2025-08-08	27.810	27.810	27.810	27.810	27.182	0
2025-08-07	27.810	27.810	27.810	27.810	27.182	0
2025-08-06	27.810	27.810	27.810	27.810	27.182	0
2025-08-05	27.810	27.810	27.810	27.810	27.182	0
2025-08-04	27.810	27.810	27.810	27.810	27.182	0
2025-08-01	27.810	27.810	27.810	27.810	27.182	0
2025-07-31	27.810	27.810	27.810	27.810	27.182	0
2025-07-30	27.810	27.810	27.810	27.810	27.182	0
2025-07-29	27.810	27.810	27.810	27.810	27.182	22
2025-07-28	27.810	27.810	27.810	27.810	27.182	0
2025-07-25	27.810	27.810	27.810	27.810	27.182	0
2025-07-24	27.990	27.990	27.810	27.810	27.182	5
2025-07-23	27.400	27.400	27.400	27.400	26.781	0
2025-07-22	27.400	27.400	27.400	27.400	26.781	0
2025-07-21	27.400	27.400	27.400	27.400	26.781	0
2025-07-18	27.400	27.400	27.400	27.400	26.781	0
2025-07-17	27.400	27.400	27.400	27.400	26.781	0
2025-07-16	27.400	27.400	27.400	27.400	26.781	1
2025-07-15	27.400	27.400	27.400	27.400	26.781	0
2025-07-14	27.400	27.400	27.400	27.400	26.781	0
2025-07-11	27.400	27.400	27.400	27.400	26.781	2
2025-07-10	27.440	27.440	27.440	27.440	26.820	0
2025-07-09	27.440	27.440	27.440	27.440	26.820	0
2025-07-08	27.440	27.440	27.440	27.440	26.820	0
2025-07-07	27.440	27.440	27.440	27.440	26.820	0
2025-07-04	27.440	27.440	27.440	27.440	26.820	1
2025-07-03	27.480	27.480	27.480	27.480	26.859	0
2025-07-02	27.320	27.480	27.320	27.480	26.859	2
2025-07-01	27.630	27.630	27.630	27.630	27.006	0
2025-06-30	27.630	27.630	27.630	27.630	27.006	0
2025-06-27	27.380	27.630	27.380	27.630	27.006	2
2025-06-26	27.600	27.600	27.600	27.600	26.976	0
2025-06-25	27.600	27.600	27.600	27.600	26.976	0
2025-06-24	27.600	27.600	27.600	27.600	26.976	0
2025-06-23	27.600	27.600	27.600	27.600	26.976	0
2025-06-20	27.600	27.600	27.600	27.600	26.976	0
2025-06-18	27.600	27.600	27.600	27.600	26.976	0
2025-06-17	27.600	27.600	27.600	27.600	26.976	5
2025-06-16	28.020	28.020	28.020	28.020	27.387	0
2025-06-13	28.020	28.020	28.020	28.020	27.387	0
2025-06-12	28.020	28.020	28.020	28.020	27.387	0
2025-06-11	28.020	28.020	28.020	28.020	27.387	0
2025-06-10	28.020	28.020	28.020	28.020	27.387	3
2025-06-09	26.690	28.120	26.690	28.120	27.485	4
2025-06-06	26.910	28.050	26.910	28.050	27.416	2
2025-06-05	28.400	28.400	28.000	28.000	27.276	6
2025-06-04	27.530	27.530	27.530	27.530	26.818	0
2025-06-03	27.530	27.530	27.530	27.530	26.818	0
2025-06-02	27.530	27.530	27.530	27.530	26.818	0
2025-05-30	27.530	27.530	27.530	27.530	26.818	0
2025-05-29	27.420	27.530	27.420	27.530	26.818	4
2025-05-28	27.630	27.630	27.630	27.630	26.915	0
2025-05-27	27.630	27.630	27.630	27.630	26.915	0
2025-05-26	27.630	27.630	27.630	27.630	26.915	0
2025-05-23	27.630	27.630	27.630	27.630	26.915	0
2025-05-22	27.630	27.630	27.630	27.630	26.915	1
2025-05-21	27.970	27.970	27.970	27.970	27.246	1
2025-05-20	28.100	28.100	28.100	28.100	27.373	0
2025-05-19	28.100	28.100	28.100	28.100	27.373	0

← NewerPage 6 of 21 · 1,254 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.