Fidelity National Information Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	27.330	28.100	27.330	28.100	27.373	8
2025-05-15	27.810	27.810	27.810	27.810	27.091	6
2025-05-14	28.080	28.080	28.080	28.080	27.354	0
2025-05-13	28.080	28.080	28.080	28.080	27.354	0
2025-05-12	27.800	28.080	27.800	28.080	27.354	63
2025-05-09	27.780	27.780	27.630	27.720	27.003	9
2025-05-08	25.980	25.980	25.980	25.980	25.308	0
2025-05-07	25.980	25.980	25.980	25.980	25.308	0
2025-05-06	25.980	25.980	25.980	25.980	25.308	0
2025-05-05	25.980	25.980	25.980	25.980	25.308	0
2025-05-02	25.980	25.980	25.980	25.980	25.308	0
2025-04-30	25.980	25.980	25.980	25.980	25.308	0
2025-04-29	25.980	25.980	25.980	25.980	25.308	0
2025-04-28	25.980	25.980	25.980	25.980	25.308	0
2025-04-25	25.980	25.980	25.980	25.980	25.308	0
2025-04-24	25.980	25.980	25.980	25.980	25.308	0
2025-04-23	25.980	25.980	25.980	25.980	25.308	0
2025-04-22	25.980	25.980	25.980	25.980	25.308	0
2025-04-17	25.980	25.980	25.980	25.980	25.308	0
2025-04-16	25.980	25.980	25.980	25.980	25.308	0
2025-04-15	26.370	26.370	25.980	25.980	25.308	2
2025-04-14	26.040	26.130	26.040	26.130	25.454	4
2025-04-11	25.690	26.640	25.690	26.640	25.951	4
2025-04-10	26.390	26.390	25.670	25.670	25.006	2
2025-04-09	25.500	25.500	25.500	25.500	24.840	0
2025-04-08	26.440	26.440	25.500	25.500	24.840	4
2025-04-07	25.500	25.500	25.500	25.500	24.840	2,527
2025-04-04	26.570	26.570	26.570	26.570	25.883	0
2025-04-03	26.570	26.570	26.570	26.570	25.883	42
2025-04-02	26.730	26.730	26.730	26.730	26.038	0
2025-04-01	26.730	26.730	26.730	26.730	26.038	0
2025-03-31	26.630	26.730	26.630	26.730	26.038	4
2025-03-28	27.180	27.180	26.510	26.580	25.892	5
2025-03-27	27.270	27.270	26.600	27.060	26.360	4
2025-03-26	26.700	26.770	26.700	26.770	26.077	11
2025-03-25	26.230	26.490	26.230	26.490	25.805	237
2025-03-24	25.500	25.500	25.500	25.500	24.840	0
2025-03-21	25.500	25.500	25.500	25.500	24.840	0
2025-03-20	25.500	25.500	25.500	25.500	24.840	0
2025-03-19	25.500	25.500	25.500	25.500	24.840	0
2025-03-18	25.500	25.500	25.500	25.500	24.840	0
2025-03-17	25.500	25.500	25.500	25.500	24.840	0
2025-03-14	25.500	25.500	25.500	25.500	24.840	0
2025-03-13	25.210	25.590	25.210	25.500	24.840	13
2025-03-12	26.070	26.070	24.600	24.790	24.149	7
2025-03-11	25.860	25.860	25.860	25.860	25.191	0
2025-03-10	25.860	25.860	25.860	25.860	25.191	0
2025-03-07	25.860	25.860	25.860	25.860	25.191	0
2025-03-06	25.860	25.860	25.860	25.860	25.097	0
2025-03-05	25.860	25.860	25.860	25.860	25.097	0
2025-02-28	25.590	25.860	25.590	25.860	25.097	9
2025-02-27	25.000	25.000	25.000	25.000	24.262	10
2025-02-26	24.950	24.950	24.950	24.950	24.213	1
2025-02-25	24.980	25.030	24.980	25.020	24.281	4
2025-02-24	24.890	25.110	24.890	25.110	24.369	2
2025-02-21	25.010	25.080	25.010	25.080	24.340	20
2025-02-20	24.820	24.980	24.820	24.980	24.243	4
2025-02-19	24.700	24.700	24.700	24.700	23.971	0
2025-02-18	24.700	24.870	24.700	24.700	23.971	80
2025-02-17	24.250	24.250	24.250	24.250	23.534	1

← NewerPage 7 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.