Fidelity National Information Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	67.698	68.835	67.698	68.835	63.312	218
2022-12-06	72.509	72.509	69.362	69.362	63.797	522
2022-12-05	73.556	73.880	73.335	73.410	67.520	4,045
2022-12-02	73.026	74.710	73.026	74.045	68.104	81,040
2022-12-01	72.800	74.070	72.620	72.890	67.042	1,763
2022-11-30	69.030	70.575	68.619	70.240	64.605	4,134
2022-11-29	65.530	68.440	65.530	67.365	61.960	345,639
2022-11-28	66.040	66.150	66.001	66.109	60.805	260
2022-11-23	64.725	66.485	64.660	66.460	61.128	2,496
2022-11-22	62.055	64.540	61.560	64.540	59.362	13,800
2022-11-21	61.355	61.355	60.440	61.140	56.235	166
2022-11-18	61.335	61.335	61.130	61.240	56.327	464
2022-11-17	60.924	61.610	60.924	61.610	56.667	2,809
2022-11-16	63.290	63.290	62.538	62.538	57.521	35,155
2022-11-15	66.010	66.010	64.310	64.310	59.151	22
2022-11-14	64.925	64.925	64.925	64.925	59.716	112
2022-11-11	63.522	65.140	63.522	65.022	59.805	1,505
2022-11-10	65.110	65.370	64.120	64.420	59.252	387
2022-11-09	62.040	62.190	61.670	61.670	56.722	504
2022-11-08	62.260	63.258	61.918	62.810	57.771	471
2022-11-07	61.000	61.740	60.150	61.740	56.787	735
2022-11-04	57.560	60.110	57.560	60.110	55.287	1,240
2022-11-03	79.470	79.470	58.130	58.640	53.935	11,391
2022-11-02	81.530	81.562	80.388	80.388	73.939	72
2022-11-01	82.560	82.860	82.560	82.860	76.212	24
2022-10-31	82.800	82.800	82.495	82.530	75.909	34,062
2022-10-28	83.854	85.010	83.700	85.010	78.190	881
2022-10-27	82.113	82.646	81.626	82.550	75.927	652
2022-10-26	80.395	82.730	80.395	82.370	75.762	48
2022-10-25	79.160	79.160	79.140	79.140	72.791	122
2022-10-24	77.680	77.680	77.680	77.680	71.448	57
2022-10-21	76.526	77.265	76.233	76.692	70.539	602
2022-10-20	77.525	77.525	77.525	77.525	71.305	49
2022-10-19	77.420	77.420	77.420	77.420	71.209	1
2022-10-18	77.030	77.155	77.030	77.155	70.965	303,739
2022-10-17	77.475	77.613	77.475	77.613	71.386	67
2022-10-14	77.276	77.276	76.005	76.580	70.436	2,001
2022-10-13	73.171	76.130	73.171	76.130	70.022	1,671
2022-10-12	73.756	74.280	73.217	73.990	68.054	15,336
2022-10-11	74.700	74.700	74.082	74.510	68.532	787
2022-10-10	75.920	75.920	75.730	75.730	69.654	40
2022-10-07	77.650	77.650	76.768	76.768	70.609	14,976
2022-10-06	79.154	79.154	78.550	78.550	72.248	7,817
2022-10-05	78.690	79.290	78.690	78.803	72.481	21
2022-10-04	78.830	79.880	78.830	79.880	73.471	39
2022-10-03	75.570	76.330	75.570	76.089	69.984	134
2022-09-30	76.384	77.294	76.384	76.660	70.510	846
2022-09-29	77.160	77.160	75.936	76.890	70.721	897
2022-09-28	76.972	77.937	76.700	77.859	71.612	1,265
2022-09-27	77.590	78.728	76.219	76.219	70.104	23,457
2022-09-26	80.032	80.032	78.680	78.680	72.368	5,764
2022-09-23	80.510	81.795	80.510	81.795	75.233	117,636
2022-09-22	80.450	80.450	79.056	79.270	72.910	22,568
2022-09-21	81.730	83.262	81.730	82.710	76.074	12,950
2022-09-20	80.930	81.180	80.700	81.180	74.667	548
2022-09-16	84.450	84.570	83.633	83.633	76.923	528
2022-09-15	86.820	86.820	86.454	86.699	79.743	292
2022-09-14	88.540	89.044	87.120	87.120	79.698	253
2022-09-13	91.160	91.860	90.874	90.969	83.219	596
2022-09-12	92.180	93.500	92.180	93.126	85.193	827

← NewerPage 17 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.