Fidelity National Information Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	62.590	62.590	60.600	60.600	56.591	376
2023-03-08	62.393	62.643	62.318	62.643	58.013	707
2023-03-07	64.333	64.338	63.070	63.070	58.409	358
2023-03-06	63.720	64.683	63.720	64.680	59.900	540
2023-03-03	64.670	64.670	63.325	63.840	59.122	2,630
2023-03-02	62.541	62.780	62.457	62.780	58.140	561
2023-03-01	63.431	63.431	62.275	62.488	57.870	999
2023-02-28	64.520	64.520	63.875	64.190	59.446	403,806
2023-02-27	65.099	65.099	64.890	64.890	60.094	127
2023-02-24	64.720	65.198	64.430	64.873	60.078	1,675
2023-02-23	66.996	67.052	65.625	65.841	60.975	1,961
2023-02-22	67.905	68.159	66.415	66.453	61.542	1,862
2023-02-21	68.950	68.950	66.500	66.846	61.906	1,120
2023-02-17	68.686	69.250	68.092	68.982	63.884	9,541
2023-02-16	67.496	69.175	67.453	69.175	64.063	918
2023-02-15	67.720	67.810	66.230	66.765	61.831	199,382
2023-02-14	66.210	69.570	66.070	67.815	62.803	3,368
2023-02-13	64.790	65.917	63.565	64.888	60.092	7,515
2023-02-10	73.530	74.558	73.530	74.558	69.048	270
2023-02-09	75.750	76.050	74.960	76.040	70.420	1,352
2023-02-08	75.240	75.240	73.976	73.976	68.509	2,519
2023-02-07	73.943	73.943	73.570	73.647	68.204	161
2023-02-06	74.886	74.940	73.403	73.610	68.170	455
2023-02-03	76.684	76.684	74.856	75.905	70.295	1,140
2023-02-02	78.178	79.080	78.178	78.700	72.884	1,460
2023-02-01	75.410	75.670	75.410	75.670	70.078	750
2023-01-31	73.745	74.078	73.745	74.078	68.603	13
2023-01-27	74.629	74.971	74.465	74.725	69.202	1,102
2023-01-26	75.080	75.080	73.643	73.910	68.448	635
2023-01-25	74.410	74.410	72.867	72.867	67.482	293,676
2023-01-24	74.480	74.665	74.480	74.665	69.147	292,985
2023-01-23	73.812	74.840	73.555	74.840	69.309	2,720
2023-01-20	71.030	74.171	71.030	74.171	68.689	125,523
2023-01-19	70.470	71.875	68.560	71.875	66.563	10,536
2023-01-18	71.940	71.980	69.950	70.030	64.854	5,379
2023-01-17	69.190	70.800	68.790	70.650	65.429	8,232
2023-01-13	69.486	69.534	69.486	69.534	64.395	1,689
2023-01-12	68.550	69.080	68.550	69.080	63.975	442
2023-01-11	69.000	69.033	68.500	69.033	63.931	1,207,042
2023-01-10	70.040	70.040	68.590	68.590	63.521	1,524,445
2023-01-09	69.430	70.180	69.430	70.180	64.993	86
2023-01-06	68.422	69.541	68.422	69.540	64.401	489
2023-01-05	68.481	68.481	67.968	67.968	62.945	212
2023-01-04	69.580	70.035	69.275	69.860	64.697	1,139
2023-01-03	68.645	68.809	68.020	68.020	62.993	232
2022-12-30	67.280	67.450	67.225	67.450	62.465	634
2022-12-29	68.092	68.100	68.092	68.100	63.067	10
2022-12-28	67.595	67.595	66.493	66.493	61.579	123
2022-12-23	67.440	67.440	67.030	67.030	62.076	5
2022-12-22	65.699	65.699	65.225	65.450	60.613	76
2022-12-21	67.970	67.970	67.061	67.061	62.105	478
2022-12-20	67.030	67.725	67.030	67.580	62.586	257
2022-12-19	69.220	69.220	67.295	67.295	62.322	2,406
2022-12-16	69.790	69.940	69.322	69.322	64.199	292,069
2022-12-15	74.790	74.790	70.220	70.220	65.030	1,524,439
2022-12-14	72.950	72.950	72.950	72.950	67.559	2
2022-12-13	71.220	73.580	71.220	72.890	67.503	227,025
2022-12-12	70.810	70.810	70.810	70.810	65.577	10
2022-12-09	68.125	70.670	68.125	70.453	65.246	319
2022-12-08	69.189	69.755	69.189	69.700	64.549	243

← NewerPage 16 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.