Fidelity National Information Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	54.302	54.884	54.293	54.670	51.539	707
2023-06-08	53.875	54.548	53.875	54.364	51.250	794
2023-06-07	55.480	55.480	54.953	55.169	51.519	1,195
2023-06-06	54.730	55.170	54.730	55.138	51.490	850
2023-06-05	55.590	55.590	54.253	54.519	50.912	1,417
2023-06-02	55.928	55.928	55.060	55.288	51.630	5,479
2023-06-01	54.800	55.427	54.713	55.427	51.760	23,373
2023-05-31	53.303	53.557	53.272	53.485	49.947	2,140
2023-05-30	54.520	54.520	53.411	53.600	50.054	1,257
2023-05-26	53.519	54.300	53.481	54.300	50.708	1,535
2023-05-25	53.310	53.418	52.995	53.306	49.780	15,385
2023-05-24	54.800	54.800	54.001	54.107	50.528	1,106
2023-05-23	56.813	57.103	56.813	56.939	53.172	973
2023-05-22	56.960	57.991	56.960	57.975	54.140	85
2023-05-19	58.485	58.523	58.222	58.222	54.370	1,384
2023-05-18	55.779	56.140	55.763	56.140	52.426	40
2023-05-17	55.147	55.220	55.147	55.220	51.567	591
2023-05-16	54.915	54.915	54.740	54.740	51.118	66
2023-05-15	55.350	55.602	55.000	55.469	51.800	3,465
2023-05-12	55.380	55.380	54.830	54.830	51.203	27,490
2023-05-11	54.570	55.210	54.570	55.200	51.548	37,724
2023-05-10	55.960	55.960	54.930	54.930	51.296	1,910
2023-05-09	55.522	55.522	55.522	55.522	51.849	7
2023-05-05	54.030	55.180	54.030	55.180	51.530	467
2023-05-04	52.220	53.145	52.060	53.082	49.570	23,231
2023-05-03	53.748	53.748	53.197	53.308	49.782	1,613
2023-05-02	55.320	55.320	53.220	53.220	49.699	9,247
2023-04-28	57.688	58.800	57.552	58.452	54.585	1,779
2023-04-27	58.305	58.775	57.310	57.310	53.519	1,749
2023-04-26	54.990	55.592	54.990	55.080	51.436	5,440
2023-04-25	55.600	56.041	55.600	55.761	52.072	1,172
2023-04-24	56.385	56.470	55.948	56.209	52.491	6,506
2023-04-21	56.043	56.187	55.993	56.070	52.361	5,974
2023-04-20	55.270	55.940	55.270	55.940	52.239	1,021
2023-04-19	56.760	56.760	56.131	56.131	52.418	4,755
2023-04-18	58.100	58.100	56.865	56.865	53.103	4,039
2023-04-14	57.020	57.603	56.870	56.940	53.173	795
2023-04-13	55.120	57.099	55.120	57.099	53.321	793
2023-04-12	56.790	56.913	55.283	55.283	51.626	4,890
2023-04-11	54.930	55.972	54.930	55.850	52.155	1,881
2023-04-06	54.258	55.240	54.258	55.205	51.553	295
2023-04-05	52.981	54.078	52.922	54.078	50.501	642
2023-04-04	54.130	54.250	53.152	53.152	49.636	13,493
2023-04-03	53.891	53.940	53.891	53.940	50.372	28
2023-03-31	52.555	54.086	52.555	53.751	50.195	2,041
2023-03-30	52.462	52.714	52.140	52.140	48.691	259
2023-03-29	51.440	51.440	51.047	51.338	47.942	2,646
2023-03-28	50.270	50.967	50.260	50.860	47.495	8,915
2023-03-27	50.990	50.990	50.159	50.510	47.169	379
2023-03-24	49.130	49.493	48.881	49.280	46.020	726
2023-03-23	51.270	51.650	50.460	50.460	47.122	168,546
2023-03-22	52.795	52.920	52.240	52.240	48.785	2,958
2023-03-21	53.140	53.179	52.187	53.135	49.620	1,929
2023-03-20	51.550	52.525	51.109	51.109	47.728	3,585
2023-03-17	52.270	52.780	51.870	51.870	48.439	24,121
2023-03-16	50.390	51.838	49.200	51.800	48.373	194,623
2023-03-15	51.285	51.285	50.558	50.948	47.578	1,021
2023-03-14	53.672	53.949	53.502	53.949	50.380	507
2023-03-13	55.665	55.665	51.440	51.440	48.037	6,392
2023-03-10	59.120	59.120	56.950	56.950	53.182	3,560

← NewerPage 15 of 21 · 1,226 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.