Fidelity National Information Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	25.160	25.160	25.000	25.000	24.262	8
2025-02-13	25.530	25.530	25.400	25.520	24.767	389
2025-02-12	26.880	26.880	26.880	26.880	26.086	1
2025-02-11	25.500	26.610	24.410	26.610	25.824	36
2025-02-10	29.110	30.600	29.110	30.600	29.697	2
2025-02-07	29.710	29.710	29.710	29.710	28.833	0
2025-02-06	29.710	29.710	29.710	29.710	28.833	0
2025-02-05	29.690	29.710	29.540	29.710	28.833	21
2025-02-04	29.340	29.340	29.340	29.340	28.474	320
2025-02-03	29.780	29.780	29.550	29.680	28.804	5
2025-01-31	29.780	29.780	29.780	29.780	28.901	1
2025-01-30	29.300	29.300	29.300	29.300	28.435	0
2025-01-29	29.300	29.300	29.300	29.300	28.435	0
2025-01-28	29.300	29.300	29.300	29.300	28.435	0
2025-01-27	29.300	29.300	29.300	29.300	28.435	2
2025-01-24	29.440	29.440	29.180	29.320	28.454	3
2025-01-23	29.530	29.530	29.090	29.090	28.231	8
2025-01-22	29.230	29.250	29.180	29.180	28.319	18
2025-01-21	29.580	29.580	29.580	29.580	28.707	0
2025-01-20	29.580	29.580	29.580	29.580	28.707	0
2025-01-17	29.580	29.580	29.580	29.580	28.707	0
2025-01-16	29.840	29.840	29.580	29.580	28.707	45
2025-01-15	29.850	29.850	29.490	29.490	28.619	15
2025-01-14	29.420	29.420	29.420	29.420	28.552	0
2025-01-13	29.420	29.420	29.420	29.420	28.552	0
2025-01-10	29.390	29.660	29.390	29.420	28.552	33
2025-01-09	29.990	29.990	29.990	29.990	29.105	1
2025-01-08	30.040	30.040	30.040	30.040	29.153	0
2025-01-07	29.730	30.180	28.170	30.040	29.153	281
2025-01-06	30.380	30.380	30.300	30.300	29.406	2
2025-01-03	31.920	31.920	31.920	31.920	30.978	0
2025-01-02	31.920	31.920	31.920	31.920	30.978	3
2024-12-30	30.990	31.250	30.990	31.250	30.327	11
2024-12-27	31.530	31.530	31.530	31.530	30.599	16
2024-12-26	31.690	31.740	31.690	31.740	30.803	5
2024-12-23	30.900	30.900	30.900	30.900	29.988	1
2024-12-20	30.800	30.800	30.800	30.800	29.891	8
2024-12-19	31.080	31.200	31.080	31.200	30.279	24
2024-12-18	31.710	31.710	31.710	31.710	30.774	0
2024-12-17	31.710	31.710	31.710	31.710	30.774	0
2024-12-16	31.660	31.710	31.660	31.710	30.774	4
2024-12-13	31.800	31.800	31.800	31.800	30.861	0
2024-12-12	31.800	31.800	31.800	31.800	30.861	0
2024-12-11	32.000	32.000	31.800	31.800	30.861	5
2024-12-10	32.400	32.400	32.400	32.400	31.444	0
2024-12-09	32.400	32.400	32.400	32.400	31.444	0
2024-12-06	32.400	32.400	32.400	32.400	31.444	0
2024-12-05	32.400	32.400	32.400	32.400	31.444	0
2024-12-04	32.400	32.400	32.400	32.400	31.352	3
2024-12-03	32.290	32.290	32.240	32.240	31.198	30
2024-12-02	30.490	30.490	30.490	30.490	29.504	0
2024-11-29	30.490	30.490	30.490	30.490	29.504	0
2024-11-28	30.490	30.490	30.490	30.490	29.504	0
2024-11-27	30.490	30.490	30.490	30.490	29.504	0
2024-11-26	30.490	30.490	30.490	30.490	29.504	0
2024-11-25	30.870	30.870	30.490	30.490	29.504	71
2024-11-22	31.050	31.080	31.050	31.080	30.075	11
2024-11-21	31.590	31.590	31.170	31.170	30.162	41
2024-11-19	31.560	31.560	31.560	31.560	30.540	0
2024-11-18	31.560	31.560	31.560	31.560	30.540	36

← NewerPage 8 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.