Fidelity National Information Services Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 78.870 | 79.067 | 78.510 | 79.000 | 76.593 | 1,551 |
| 2024-08-22 | 79.090 | 79.400 | 78.841 | 78.841 | 76.439 | 807 |
| 2024-08-21 | 79.000 | 79.000 | 78.260 | 78.820 | 76.418 | 2,455 |
| 2024-08-20 | 79.160 | 79.520 | 78.429 | 78.590 | 76.195 | 698 |
| 2024-08-19 | 79.000 | 80.000 | 78.950 | 78.950 | 76.544 | 57,018 |
| 2024-08-16 | 78.465 | 78.750 | 78.270 | 78.715 | 76.316 | 3,735 |
| 2024-08-15 | 78.510 | 79.230 | 78.120 | 78.476 | 76.084 | 2,086 |
| 2024-08-14 | 78.320 | 78.440 | 77.804 | 78.020 | 75.642 | 1,015 |
| 2024-08-13 | 76.630 | 78.225 | 76.590 | 78.130 | 75.749 | 4,689 |
| 2024-08-12 | 77.620 | 77.770 | 75.880 | 75.880 | 73.568 | 795 |
| 2024-08-09 | 76.340 | 77.300 | 75.692 | 77.300 | 74.944 | 164 |
| 2024-08-08 | 76.280 | 77.530 | 76.240 | 76.240 | 73.917 | 61,983 |
| 2024-08-07 | 76.670 | 77.790 | 76.420 | 77.030 | 74.683 | 3,929 |
| 2024-08-06 | 73.000 | 77.090 | 72.320 | 76.620 | 74.285 | 1,917 |
| 2024-08-05 | 72.340 | 73.823 | 72.070 | 73.348 | 71.113 | 2,264 |
| 2024-08-02 | 74.095 | 75.090 | 73.481 | 74.195 | 71.934 | 72,308 |
| 2024-08-01 | 77.280 | 77.280 | 74.830 | 75.240 | 72.947 | 4,476 |
| 2024-07-31 | 77.025 | 77.350 | 76.581 | 77.010 | 74.663 | 1,653 |
| 2024-07-30 | 76.155 | 76.831 | 76.100 | 76.660 | 74.324 | 1,142 |
| 2024-07-29 | 75.980 | 76.050 | 75.390 | 75.630 | 73.325 | 61,515 |
| 2024-07-26 | 75.200 | 76.250 | 74.930 | 75.800 | 73.490 | 988 |
| 2024-07-25 | 75.515 | 76.000 | 74.840 | 75.400 | 73.102 | 1,617 |
| 2024-07-24 | 75.100 | 75.321 | 74.675 | 75.100 | 72.811 | 41,251 |
| 2024-07-23 | 75.030 | 75.320 | 74.900 | 75.006 | 72.720 | 66,377 |
| 2024-07-22 | 74.770 | 75.176 | 74.200 | 75.149 | 72.859 | 3,148 |
| 2024-07-19 | 76.530 | 76.530 | 74.940 | 75.340 | 73.044 | 1,474 |
| 2024-07-18 | 76.910 | 77.210 | 76.630 | 76.860 | 74.518 | 2,413 |
| 2024-07-17 | 77.150 | 77.940 | 77.150 | 77.311 | 74.955 | 1,787 |
| 2024-07-16 | 76.544 | 76.872 | 76.290 | 76.850 | 74.508 | 1,112 |
| 2024-07-15 | 76.890 | 77.300 | 76.276 | 76.490 | 74.159 | 1,186 |
| 2024-07-12 | 75.800 | 76.400 | 75.440 | 76.390 | 74.062 | 835 |
| 2024-07-11 | 74.040 | 75.560 | 73.805 | 75.515 | 73.214 | 2,125 |
| 2024-07-10 | 73.872 | 73.872 | 72.910 | 73.349 | 71.114 | 2,407 |
| 2024-07-09 | 74.545 | 74.980 | 73.705 | 74.399 | 72.131 | 1,535 |
| 2024-07-08 | 75.705 | 75.790 | 74.760 | 75.160 | 72.869 | 149 |
| 2024-07-05 | 75.458 | 75.610 | 75.010 | 75.440 | 73.141 | 607 |
| 2024-07-03 | 75.090 | 75.750 | 75.070 | 75.750 | 73.442 | 480 |
| 2024-07-02 | 74.430 | 75.027 | 74.178 | 74.780 | 72.501 | 2,063 |
| 2024-07-01 | 75.710 | 76.120 | 74.680 | 75.000 | 72.714 | 674 |
| 2024-06-28 | 75.020 | 75.403 | 74.630 | 75.125 | 72.836 | 45,282 |
| 2024-06-27 | 74.977 | 75.050 | 73.838 | 73.963 | 71.709 | 2,262 |
| 2024-06-26 | 74.592 | 75.078 | 74.240 | 74.635 | 72.361 | 1,574 |
| 2024-06-25 | 75.440 | 75.939 | 74.910 | 75.310 | 73.015 | 1,148 |
| 2024-06-24 | 75.960 | 76.780 | 75.760 | 75.770 | 73.461 | 60,227 |
| 2024-06-21 | 76.650 | 76.790 | 75.794 | 76.064 | 73.746 | 1,523 |
| 2024-06-20 | 76.402 | 76.790 | 75.710 | 76.195 | 73.873 | 41,404 |
| 2024-06-18 | 76.683 | 77.595 | 76.516 | 77.390 | 75.032 | 4,270 |
| 2024-06-17 | 75.770 | 76.036 | 74.773 | 75.480 | 73.180 | 1,714 |
| 2024-06-14 | 76.395 | 76.428 | 75.218 | 75.920 | 73.606 | 2,453 |
| 2024-06-13 | 76.663 | 76.683 | 75.504 | 75.707 | 73.400 | 2,251 |
| 2024-06-12 | 75.830 | 77.600 | 75.830 | 77.480 | 75.119 | 4,578 |
| 2024-06-11 | 76.880 | 76.880 | 75.487 | 75.630 | 73.325 | 773 |
| 2024-06-10 | 76.545 | 77.350 | 76.532 | 77.310 | 74.954 | 1,558 |
| 2024-06-07 | 76.040 | 77.080 | 75.990 | 77.080 | 74.382 | 1,789 |
| 2024-06-06 | 75.270 | 76.367 | 75.270 | 76.070 | 73.407 | 3,210 |
| 2024-06-05 | 76.300 | 76.350 | 75.780 | 76.310 | 73.639 | 476 |
| 2024-06-04 | 75.990 | 76.340 | 75.773 | 76.130 | 73.465 | 653 |
| 2024-06-03 | 76.059 | 76.190 | 75.310 | 75.580 | 72.934 | 3,678 |
| 2024-05-31 | 74.690 | 75.009 | 74.303 | 74.690 | 72.076 | 1,090 |
| 2024-05-30 | 74.660 | 74.930 | 73.941 | 74.079 | 71.486 | 759 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-08 | 0.4000 USD |
| 2025-09-10 | 0.4000 USD |
| 2025-06-10 | 0.4000 USD |
| 2025-03-11 | 0.4000 USD |
| 2024-12-09 | 0.3600 USD |
| 2024-09-10 | 0.3600 USD |
| 2024-06-10 | 0.3600 USD |
| 2024-03-07 | 0.3600 USD |
| 2023-12-07 | 0.5200 USD |
| 2023-09-07 | 0.5200 USD |
| 2023-06-08 | 0.5200 USD |
| 2023-03-09 | 0.5200 USD |
| 2022-12-08 | 0.4700 USD |
| 2022-09-15 | 0.4700 USD |
| 2022-06-09 | 0.4700 USD |
| 2022-03-10 | 0.4700 USD |
| 2021-12-10 | 0.3900 USD |
| 2021-09-09 | 0.3900 USD |
| 2021-06-10 | 0.3900 USD |
| 2021-03-11 | 0.3900 USD |
| 2020-12-11 | 0.3500 USD |
| 2020-09-10 | 0.3500 USD |
| 2020-06-11 | 0.3500 USD |
| 2020-03-12 | 0.3500 USD |
| 2019-12-12 | 0.3500 USD |
| 2019-09-12 | 0.3500 USD |
| 2019-06-13 | 0.3500 USD |
| 2019-03-14 | 0.3500 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.