Fidelity National Information Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	58.680	59.590	58.680	59.300	56.432	1,085
2023-11-30	92.143	92.143	92.143	92.143	87.687	5
2023-11-29	57.266	58.980	57.260	58.820	55.976	434
2023-11-28	55.990	57.260	55.890	57.180	54.415	1,756
2023-11-27	55.270	56.400	55.240	56.070	53.359	960
2023-11-24	54.660	55.420	54.560	55.410	52.731	4,723
2023-11-22	54.490	54.500	53.950	54.360	51.731	1,739
2023-11-21	54.537	54.830	54.160	54.190	51.570	2,452
2023-11-20	54.610	55.020	54.430	55.020	52.359	1,235
2023-11-17	54.377	54.629	54.160	54.520	51.884	1,249
2023-11-16	54.460	54.837	53.810	54.130	51.512	150,002
2023-11-15	53.820	54.658	53.820	54.520	51.884	929
2023-11-14	53.764	54.890	53.470	54.000	51.389	756
2023-11-13	52.370	52.820	52.170	52.589	50.046	658
2023-11-10	51.950	52.550	51.590	52.550	50.009	324
2023-11-09	52.790	52.875	52.395	52.395	49.861	781
2023-11-08	52.380	53.220	51.885	52.810	50.256	837
2023-11-07	51.280	52.000	50.000	50.883	48.422	1,778
2023-11-06	51.960	51.960	51.320	51.320	48.838	75,884
2023-11-03	52.120	52.490	51.830	52.080	49.562	3,160
2023-11-02	50.050	51.030	49.923	51.030	48.562	1,870
2023-11-01	49.582	49.640	48.500	49.160	46.783	996
2023-10-31	48.720	48.920	48.450	48.890	46.526	856
2023-10-30	47.828	48.470	47.370	48.270	45.936	1,464
2023-10-27	47.970	48.190	47.037	47.228	44.944	1,409
2023-10-26	48.920	49.020	48.240	48.420	46.079	97
2023-10-25	48.954	49.438	48.200	48.750	46.393	2,805
2023-10-24	49.970	50.853	49.970	50.310	47.877	1,344
2023-10-23	49.943	50.490	49.690	49.970	47.554	2,911
2023-10-20	52.210	52.210	50.880	51.100	48.629	2,175
2023-10-19	53.290	53.290	51.910	52.190	49.666	1,727
2023-10-18	52.990	53.370	52.210	52.210	49.685	91
2023-10-17	53.310	54.060	52.680	53.420	50.837	596
2023-10-16	52.480	52.668	51.920	52.668	50.121	346
2023-10-13	51.567	52.150	51.260	51.640	49.143	1,223
2023-10-12	52.830	52.830	51.480	51.500	49.010	454
2023-10-11	53.250	53.610	52.670	52.690	50.142	1,043
2023-10-10	52.310	53.360	52.220	53.275	50.699	1,071
2023-10-09	52.551	53.150	51.170	53.130	50.561	1,501
2023-10-06	53.990	54.372	53.380	54.250	51.627	2,270
2023-10-05	53.938	54.028	53.453	53.453	50.868	254
2023-10-04	54.010	54.028	53.657	54.028	51.415	1,502
2023-10-03	53.710	53.750	53.273	53.550	50.961	132
2023-10-02	55.300	55.420	54.003	54.220	51.598	1,063
2023-09-29	55.830	56.065	55.196	55.196	52.527	2,443
2023-09-28	55.443	56.031	55.394	56.030	53.321	532
2023-09-27	55.430	55.828	55.430	55.600	52.911	240,286
2023-09-26	55.847	55.980	55.584	55.650	52.959	507,064
2023-09-25	55.868	55.900	55.596	55.898	53.195	665
2023-09-22	57.297	57.297	56.270	56.280	53.559	1,827
2023-09-21	58.020	58.020	56.913	56.913	54.160	158
2023-09-20	58.690	59.473	58.653	58.842	55.997	1,785
2023-09-19	57.460	57.892	57.361	57.892	55.093	1,223
2023-09-18	56.680	57.080	56.350	57.080	54.320	643
2023-09-15	56.815	57.518	56.680	56.680	53.939	2,234
2023-09-14	55.630	56.520	55.550	56.493	53.761	334
2023-09-13	56.000	56.000	55.165	55.170	52.502	1,954
2023-09-12	55.640	56.278	55.640	55.995	53.287	971
2023-09-11	55.758	55.758	54.945	55.389	52.710	993
2023-09-08	54.972	55.679	54.620	55.679	52.986	500,709

← NewerPage 13 of 21 · 1,234 trading daysOlder →

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.