Fidelity National Information Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	55.075	55.075	54.313	54.402	51.771	1,089
2023-09-06	55.635	55.635	55.477	55.534	52.354	1,100
2023-09-05	56.506	56.506	55.701	55.701	52.511	1,357
2023-09-01	56.573	56.840	56.550	56.671	53.426	93
2023-08-31	55.858	55.858	55.625	55.625	52.440	67
2023-08-30	55.720	56.258	55.580	56.258	53.036	379
2023-08-29	55.970	56.040	55.410	55.860	52.661	105,240
2023-08-25	54.700	54.815	54.003	54.379	51.265	1,592
2023-08-24	55.432	55.518	55.103	55.103	51.947	2,533
2023-08-23	55.048	55.048	54.770	54.773	51.636	2,583
2023-08-22	55.166	55.400	55.166	55.400	52.227	264
2023-08-21	55.363	55.363	54.980	55.348	52.178	685
2023-08-18	55.512	56.130	55.468	55.558	52.376	698
2023-08-17	56.344	56.350	55.855	56.258	53.036	427
2023-08-16	55.638	55.840	55.614	55.639	52.453	106
2023-08-15	55.390	55.620	55.390	55.529	52.349	3,525
2023-08-14	56.011	56.338	56.011	56.338	53.111	51
2023-08-11	56.700	56.976	56.543	56.800	53.547	419
2023-08-10	58.604	58.604	57.748	57.748	54.440	223
2023-08-09	57.510	57.927	57.212	57.212	53.936	207
2023-08-08	57.470	57.495	56.980	57.439	54.149	859
2023-08-07	59.010	59.080	57.995	58.345	55.004	47,071
2023-08-04	57.470	59.732	57.470	59.380	55.980	881
2023-08-03	59.269	59.275	57.366	57.560	54.263	2,248
2023-08-02	61.923	62.005	59.120	60.200	56.753	714
2023-08-01	60.400	61.000	60.400	60.948	57.458	150
2023-07-31	60.080	60.730	60.080	60.508	57.043	1,973
2023-07-28	61.500	61.500	59.623	59.623	56.208	1,077
2023-07-27	61.665	61.886	61.026	61.100	57.601	3,928
2023-07-26	62.000	62.039	61.291	61.440	57.922	888
2023-07-25	62.005	62.239	61.989	62.230	58.666	694
2023-07-24	61.620	62.022	61.620	61.735	58.200	10,240
2023-07-21	61.620	61.803	61.439	61.548	58.023	755
2023-07-20	60.860	61.399	60.815	61.399	57.883	2,801
2023-07-19	60.778	61.142	60.772	61.142	57.640	1,505
2023-07-18	58.360	59.980	58.360	59.980	56.545	724
2023-07-17	59.005	59.150	58.579	58.579	55.224	9,040
2023-07-14	59.710	59.719	58.919	58.975	55.598	779
2023-07-13	59.172	59.914	58.893	59.755	56.333	20,756
2023-07-12	59.938	59.990	59.392	59.409	56.007	514
2023-07-11	58.708	59.389	58.708	59.216	55.825	1,361
2023-07-10	59.400	59.589	58.480	58.820	55.452	1,124
2023-07-07	58.450	59.412	58.210	59.395	55.994	13,261
2023-07-06	58.850	59.060	57.702	58.553	55.199	3,212
2023-07-05	58.010	60.530	58.010	60.270	56.819	2,870
2023-07-03	57.920	58.469	56.760	57.891	54.576	5,287
2023-06-30	54.566	54.775	54.007	54.025	50.931	3,868
2023-06-29	53.343	53.647	53.105	53.240	50.191	1,214
2023-06-28	52.322	52.880	52.322	52.765	49.743	216,765
2023-06-27	52.525	53.104	52.425	52.800	49.776	1,930
2023-06-26	52.728	53.326	52.728	52.890	49.861	559
2023-06-23	53.107	53.203	52.757	53.160	50.116	3,480
2023-06-22	54.260	54.260	52.849	53.379	50.322	186,193
2023-06-21	53.918	54.629	53.882	54.369	51.255	1,206
2023-06-20	54.112	54.780	53.511	53.865	50.780	106,097
2023-06-16	54.822	55.280	54.702	55.280	52.114	342
2023-06-15	54.300	54.527	53.880	53.880	50.794	1,040
2023-06-14	54.830	56.090	54.830	55.616	52.431	1,161
2023-06-13	55.131	55.521	55.076	55.159	52.000	1,677
2023-06-12	54.860	54.860	54.330	54.350	51.238	814

← NewerPage 14 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.