Fidelity National Information Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	33.060	33.060	32.130	32.130	31.091	31
2024-11-13	32.730	32.730	32.730	32.730	31.672	0
2024-11-12	32.730	32.730	32.730	32.730	31.672	0
2024-11-11	32.730	32.730	32.730	32.730	31.672	9
2024-11-08	32.020	32.020	32.020	32.020	30.985	3
2024-11-07	32.250	32.250	32.250	32.250	31.207	0
2024-11-06	32.250	32.250	32.250	32.250	31.207	0
2024-11-05	32.250	32.250	32.250	32.250	31.207	0
2024-11-04	32.880	32.880	31.980	32.250	31.207	793
2024-11-01	33.330	33.330	32.450	32.820	31.759	111
2024-10-31	32.550	32.550	32.550	32.550	31.498	0
2024-10-30	32.550	32.550	32.550	32.550	31.498	0
2024-10-29	32.550	32.550	32.550	32.550	31.498	0
2024-10-28	32.020	32.550	32.020	32.550	31.498	723
2024-10-25	32.160	32.160	32.010	32.010	30.975	4
2024-10-24	32.150	32.150	32.010	32.040	31.004	3
2024-10-23	32.130	32.130	32.130	32.130	31.091	0
2024-10-22	32.130	32.130	31.920	32.130	31.091	331
2024-10-21	32.580	32.580	32.220	32.310	31.265	52
2024-10-18	32.250	32.280	32.250	32.280	31.236	19
2024-10-17	31.830	31.920	31.830	31.890	30.859	196
2024-10-16	31.650	31.820	31.650	31.740	30.714	25
2024-10-15	31.440	31.440	31.380	31.410	30.394	14
2024-10-14	30.540	30.750	30.330	30.750	29.756	59
2024-10-11	29.160	29.160	29.160	29.160	28.217	0
2024-10-10	29.160	29.160	29.160	29.160	28.217	5
2024-10-09	29.010	29.010	29.010	29.010	28.072	0
2024-10-08	29.010	29.010	29.010	29.010	28.072	0
2024-10-07	29.010	29.010	29.010	29.010	28.072	2
2024-10-04	28.840	28.920	28.740	28.920	27.985	22
2024-10-03	28.500	28.500	28.500	28.500	27.579	1
2024-10-02	28.500	28.500	28.500	28.500	27.579	0
2024-10-01	28.500	28.500	28.500	28.500	27.579	1
2024-09-30	28.470	28.470	28.380	28.380	27.462	6
2024-09-27	28.290	28.290	28.290	28.290	27.375	0
2024-09-26	28.290	28.290	28.290	28.290	27.375	0
2024-09-25	28.290	28.290	28.290	28.290	27.375	4
2024-09-24	28.620	28.620	28.620	28.620	27.695	0
2024-09-23	28.620	28.620	28.620	28.620	27.695	0
2024-09-20	28.620	28.620	28.620	28.620	27.695	0
2024-09-19	28.400	28.620	28.400	28.620	27.695	6
2024-09-18	29.190	29.190	29.190	29.190	28.246	0
2024-09-17	29.190	29.190	29.190	29.190	28.246	33
2024-09-16	29.550	29.550	29.400	29.400	28.449	4
2024-09-13	29.400	29.400	29.250	29.310	28.362	24
2024-09-12	29.620	29.620	29.610	29.610	28.653	4
2024-09-11	28.980	29.310	28.980	29.310	28.362	5
2024-09-10	29.490	29.490	29.490	29.490	28.537	4
2024-09-09	28.740	28.960	28.740	28.800	27.869	4
2024-09-06	29.070	29.070	28.500	28.550	27.627	16
2024-09-05	29.280	29.280	29.280	29.280	28.253	1
2024-09-04	29.040	29.040	29.040	29.040	28.021	0
2024-09-03	29.070	29.070	29.040	29.040	28.021	51
2024-09-02	29.010	29.010	29.010	29.010	27.992	0
2024-08-30	28.910	29.010	28.910	29.010	27.992	3
2024-08-29	28.890	28.890	28.710	28.710	27.703	9
2024-08-28	28.060	28.060	28.060	28.060	27.076	18
2024-08-27	27.840	28.110	27.840	28.110	27.124	14
2024-08-26	27.060	27.060	27.060	27.060	26.111	0
2024-08-23	27.060	27.060	27.060	27.060	26.111	1

← NewerPage 9 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.