Fidelity National Information Services Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 74.660 | 74.930 | 73.941 | 74.079 | 71.486 | 759 |
| 2024-05-29 | 74.210 | 74.983 | 74.060 | 74.960 | 72.336 | 967 |
| 2024-05-28 | 77.790 | 77.870 | 74.611 | 74.611 | 71.999 | 1,371 |
| 2024-05-24 | 76.470 | 77.440 | 76.460 | 77.435 | 74.725 | 655 |
| 2024-05-23 | 77.390 | 77.620 | 76.130 | 76.130 | 73.465 | 372,129 |
| 2024-05-22 | 77.820 | 78.022 | 77.250 | 77.250 | 74.546 | 952 |
| 2024-05-21 | 78.007 | 78.150 | 77.660 | 78.150 | 75.415 | 1,884 |
| 2024-05-20 | 78.440 | 78.660 | 78.000 | 78.070 | 75.337 | 754 |
| 2024-05-17 | 78.080 | 78.400 | 77.843 | 78.330 | 75.588 | 2,106 |
| 2024-05-16 | 77.480 | 78.110 | 77.420 | 77.900 | 75.173 | 2,262 |
| 2024-05-15 | 77.270 | 77.498 | 76.660 | 77.020 | 74.324 | 842 |
| 2024-05-14 | 76.240 | 76.610 | 75.430 | 75.790 | 73.137 | 1,863 |
| 2024-05-13 | 74.640 | 76.025 | 74.640 | 75.680 | 73.031 | 10,273 |
| 2024-05-10 | 74.070 | 74.230 | 73.810 | 74.230 | 71.632 | 699 |
| 2024-05-09 | 74.020 | 74.290 | 73.430 | 73.660 | 71.082 | 298 |
| 2024-05-08 | 74.460 | 74.670 | 72.720 | 73.530 | 70.956 | 2,346 |
| 2024-05-07 | 73.000 | 75.484 | 72.880 | 73.280 | 70.715 | 2,304 |
| 2024-05-03 | 70.050 | 70.294 | 69.824 | 70.294 | 67.834 | 697 |
| 2024-05-02 | 67.580 | 69.080 | 67.522 | 69.040 | 66.623 | 3,684 |
| 2024-05-01 | 67.950 | 68.170 | 66.966 | 67.070 | 64.722 | 620 |
| 2024-04-30 | 69.023 | 69.344 | 68.440 | 68.590 | 66.189 | 1,376 |
| 2024-04-29 | 69.780 | 70.465 | 69.749 | 69.749 | 67.307 | 689 |
| 2024-04-26 | 69.754 | 71.078 | 69.754 | 70.172 | 67.716 | 689 |
| 2024-04-25 | 70.786 | 70.872 | 70.058 | 70.420 | 67.955 | 1,408 |
| 2024-04-24 | 71.900 | 71.900 | 70.950 | 70.950 | 68.467 | 387,630 |
| 2024-04-23 | 71.669 | 72.020 | 71.517 | 72.015 | 69.494 | 2,571 |
| 2024-04-22 | 70.730 | 71.810 | 70.730 | 71.810 | 69.296 | 25,206 |
| 2024-04-19 | 70.730 | 71.640 | 70.330 | 71.190 | 68.698 | 17,705 |
| 2024-04-18 | 70.600 | 70.980 | 70.040 | 70.040 | 67.588 | 1,443 |
| 2024-04-17 | 71.080 | 71.123 | 70.240 | 70.630 | 68.158 | 2,177 |
| 2024-04-16 | 70.860 | 71.300 | 70.600 | 70.990 | 68.505 | 561 |
| 2024-04-15 | 72.310 | 72.310 | 70.655 | 70.655 | 68.182 | 2,927 |
| 2024-04-12 | 70.960 | 71.762 | 70.960 | 71.020 | 68.534 | 2,191 |
| 2024-04-11 | 72.420 | 72.770 | 71.660 | 72.260 | 69.731 | 1,393 |
| 2024-04-10 | 72.574 | 73.450 | 72.270 | 72.880 | 70.329 | 2,304 |
| 2024-04-09 | 73.790 | 73.849 | 73.080 | 73.730 | 71.149 | 195,204 |
| 2024-04-08 | 72.700 | 73.562 | 72.390 | 73.430 | 70.860 | 662,082 |
| 2024-04-05 | 71.995 | 72.610 | 71.570 | 72.322 | 69.790 | 2,201 |
| 2024-04-04 | 73.242 | 73.803 | 73.005 | 73.005 | 70.450 | 3,159 |
| 2024-04-03 | 73.338 | 73.338 | 72.940 | 72.940 | 70.387 | 1,148 |
| 2024-04-02 | 72.327 | 73.310 | 71.820 | 73.041 | 70.484 | 2,882 |
| 2024-03-28 | 74.038 | 74.660 | 73.750 | 74.660 | 72.047 | 1,576 |
| 2024-03-27 | 73.000 | 73.350 | 72.320 | 73.300 | 70.734 | 2,794 |
| 2024-03-26 | 71.290 | 72.120 | 71.070 | 72.120 | 69.596 | 951 |
| 2024-03-25 | 70.330 | 71.220 | 70.330 | 71.180 | 68.689 | 2,595 |
| 2024-03-22 | 71.950 | 72.230 | 71.071 | 71.330 | 68.833 | 1,321 |
| 2024-03-21 | 71.160 | 71.930 | 70.700 | 71.297 | 68.801 | 4,350 |
| 2024-03-20 | 69.820 | 70.940 | 69.691 | 70.940 | 68.457 | 2,469 |
| 2024-03-19 | 69.110 | 69.737 | 69.110 | 69.610 | 67.173 | 1,357 |
| 2024-03-18 | 68.785 | 69.600 | 68.700 | 69.600 | 67.164 | 2,156 |
| 2024-03-15 | 68.615 | 69.570 | 67.610 | 69.500 | 67.067 | 372,867 |
| 2024-03-14 | 68.289 | 68.660 | 68.030 | 68.385 | 65.991 | 3,599 |
| 2024-03-13 | 68.790 | 70.000 | 68.790 | 68.950 | 66.537 | 351 |
| 2024-03-12 | 70.020 | 70.509 | 69.740 | 70.140 | 67.685 | 640 |
| 2024-03-11 | 69.650 | 69.980 | 69.040 | 69.980 | 67.531 | 441,112 |
| 2024-03-08 | 69.275 | 69.950 | 69.250 | 69.950 | 67.502 | 908 |
| 2024-03-07 | 70.130 | 70.130 | 68.851 | 69.530 | 67.096 | 1,621 |
| 2024-03-06 | 69.730 | 70.480 | 69.210 | 69.810 | 67.019 | 1,390 |
| 2024-03-05 | 69.290 | 70.330 | 69.190 | 70.280 | 67.470 | 1,459 |
| 2024-03-04 | 69.670 | 69.910 | 69.070 | 69.190 | 66.424 | 941 |
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.