Fidelity National Information Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	89.870	90.740	89.870	90.740	83.010	3
2022-09-08	89.290	90.093	88.989	89.670	82.031	6
2022-09-07	89.725	89.840	89.725	89.840	82.186	6
2022-09-06	89.945	89.945	89.945	89.945	82.283	16
2022-09-02	91.633	91.633	91.633	91.633	83.826	4
2022-09-01	91.300	91.300	89.930	89.950	82.287	56
2022-08-31	92.485	92.485	92.485	92.485	84.606	286
2022-08-30	93.430	93.430	93.430	93.430	85.471	48
2022-08-26	95.795	95.795	94.120	94.120	86.102	2
2022-08-25	96.025	96.025	95.770	95.770	87.611	572
2022-08-24	95.300	95.565	95.300	95.565	87.424	25
2022-08-23	96.785	96.785	96.785	96.785	88.540	20
2022-08-22	98.940	98.940	98.160	98.280	89.907	515
2022-08-19	100.31	100.31	99.680	99.680	91.188	1
2022-08-17	101.64	101.64	101.40	101.40	92.762	4
2022-08-16	102.57	102.85	102.57	102.85	94.089	16
2022-08-15	102.40	103.11	102.38	102.99	94.219	823
2022-08-12	102.30	102.30	101.55	101.55	92.901	4
2022-08-11	101.39	101.39	101.39	101.39	92.748	63
2022-08-10	100.34	100.34	99.659	99.659	91.169	558
2022-08-09	99.990	100.03	98.980	98.980	90.548	328
2022-08-08	99.115	99.285	98.625	98.760	90.347	311
2022-08-05	97.790	98.050	96.170	96.170	87.977	948
2022-08-04	100.21	100.21	96.470	96.746	88.504	267
2022-08-03	104.00	104.00	104.00	104.00	95.136	210
2022-08-02	102.25	102.25	101.80	101.80	93.128	9
2022-08-01	100.97	103.40	100.97	103.40	94.591	228
2022-07-29	102.65	102.65	101.53	101.74	93.068	491
2022-07-28	98.905	99.430	98.480	99.430	90.960	1,264
2022-07-27	98.295	98.465	98.295	98.465	90.077	28
2022-07-26	96.523	97.210	96.523	97.210	88.929	54
2022-07-25	98.740	98.740	98.440	98.440	90.054	5
2022-07-22	99.200	99.200	98.741	98.744	90.332	3,202
2022-07-21	98.813	98.813	98.813	98.813	90.395	40
2022-07-20	97.180	97.180	96.920	96.920	88.663	8
2022-07-19	97.050	97.090	97.050	97.090	88.819	3
2022-07-18	96.050	96.290	95.190	95.910	87.739	398
2022-07-15	94.090	95.320	93.740	95.203	87.092	62
2022-07-14	91.150	91.400	90.600	91.400	83.614	761
2022-07-13	91.870	91.870	91.870	91.870	84.044	1
2022-07-12	94.820	94.820	94.470	94.470	86.422	38
2022-07-11	93.330	93.800	93.330	93.800	85.809	6
2022-07-08	93.410	95.280	93.410	94.160	86.138	44
2022-07-07	93.640	93.880	93.640	93.770	85.782	10
2022-07-06	95.000	95.000	94.280	94.280	86.248	6,544
2022-07-05	92.040	93.775	92.040	93.775	85.786	1,461
2022-07-01	91.670	92.440	91.270	92.200	84.345	202
2022-06-30	92.640	92.640	89.984	92.333	84.467	651
2022-06-29	94.270	94.270	93.767	93.767	85.779	27
2022-06-28	98.530	98.530	95.010	95.010	86.916	328
2022-06-27	98.500	98.500	98.500	98.500	90.109	33
2022-06-24	94.200	98.250	94.200	98.160	89.798	10,878
2022-06-22	92.760	93.160	92.760	93.160	85.224	16
2022-06-21	93.550	93.550	91.940	91.940	84.108	132
2022-06-17	91.490	91.720	91.375	91.375	83.591	45
2022-06-16	93.000	93.000	90.740	91.110	83.348	4,976
2022-06-15	94.430	94.665	94.320	94.320	86.285	1,335
2022-06-14	96.610	96.610	96.292	96.292	88.089	1,120
2022-06-13	96.538	96.710	94.980	95.670	87.520	73
2022-06-10	98.120	98.120	97.190	97.570	89.258	731

← NewerPage 18 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.