Fidelity National Information Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-09	102.18	102.18	101.08	101.08	92.469	129
2022-06-08	104.36	104.83	104.36	104.83	95.470	155
2022-06-07	103.97	104.82	103.60	103.60	94.349	94
2022-06-06	105.00	106.43	105.00	105.71	96.271	527
2022-06-01	105.73	105.73	103.52	103.52	94.276	27
2022-05-31	104.73	104.73	103.86	104.56	95.221	4,144
2022-05-27	104.42	105.14	104.42	105.14	95.752	102
2022-05-26	104.09	105.10	104.09	104.99	95.615	2
2022-05-25	100.49	100.77	100.49	100.77	91.772	245
2022-05-24	100.54	100.75	99.132	99.490	90.606	98
2022-05-23	100.66	101.95	100.66	101.37	92.318	95
2022-05-20	97.980	97.980	97.980	97.980	89.231	240
2022-05-19	96.340	96.340	96.340	96.340	87.738	3
2022-05-18	97.989	97.989	97.230	97.230	88.548	10
2022-05-17	98.655	98.655	96.450	96.450	87.838	2,710
2022-05-12	92.990	93.915	91.875	91.875	83.671	22,824
2022-05-11	96.255	96.285	95.270	95.270	86.763	15,458
2022-05-10	95.000	95.990	93.440	94.685	86.230	31,542
2022-05-09	96.860	96.920	96.130	96.130	87.546	88
2022-05-06	98.748	98.748	98.705	98.705	89.891	58
2022-05-04	100.42	100.42	99.950	99.950	91.025	1,639
2022-05-03	102.64	102.64	99.950	99.950	91.025	12
2022-04-29	101.03	101.05	100.62	100.62	91.632	200
2022-04-28	101.16	103.48	101.16	103.48	94.240	482
2022-04-27	98.520	99.445	98.520	99.445	90.565	620
2022-04-26	96.765	96.765	96.628	96.628	88.000	141
2022-04-25	99.489	99.489	97.720	98.030	89.277	144
2022-04-22	108.00	108.00	101.52	101.52	92.455	110
2022-04-21	104.69	104.69	103.71	103.71	94.450	1,719
2022-04-20	104.27	104.27	104.27	104.27	94.960	55
2022-04-19	103.28	104.35	103.27	104.35	95.032	51
2022-04-12	102.43	102.43	102.21	102.21	93.083	1,174
2022-04-11	101.28	102.13	101.28	102.13	93.011	252
2022-04-08	100.95	102.24	100.95	102.24	93.111	11
2022-04-07	100.29	100.76	100.29	100.76	91.763	76
2022-04-06	102.42	102.51	101.97	102.10	92.983	810
2022-04-05	104.41	104.41	104.41	104.41	95.087	738
2022-04-04	103.18	104.28	103.06	103.15	93.940	984
2022-04-01	103.00	103.02	102.82	103.02	93.817	1,334
2022-03-31	101.32	101.32	101.32	101.32	92.273	154
2022-03-30	101.03	101.98	101.03	101.83	92.737	719
2022-03-29	99.740	100.18	99.125	100.18	91.235	168
2022-03-28	97.000	97.000	96.810	96.810	88.166	80,012
2022-03-25	96.410	97.280	96.410	97.280	88.594	65,513
2022-03-24	96.150	96.330	96.130	96.330	87.729	162
2022-03-23	95.500	95.500	95.500	95.500	86.973	71
2022-03-22	97.890	97.890	97.890	97.890	89.149	436
2022-03-21	94.509	94.509	94.509	94.509	86.070	2
2022-03-18	95.580	95.940	94.920	95.930	87.364	56
2022-03-17	94.290	95.005	94.290	94.665	86.212	2,883
2022-03-16	94.360	95.022	93.620	93.620	85.260	2,427
2022-03-15	91.320	91.320	91.170	91.170	83.029	1
2022-03-14	91.180	91.180	89.880	89.880	81.854	12
2022-03-11	89.720	89.720	89.700	89.700	81.691	4
2022-03-10	89.180	89.180	89.180	89.180	81.217	9
2022-03-09	90.180	90.190	90.180	90.190	81.709	663
2022-03-08	86.480	88.190	85.980	87.960	79.688	88
2022-03-07	90.460	90.460	88.580	88.790	80.440	924
2022-03-04	90.510	90.510	89.289	90.490	81.981	2,819
2022-03-03	95.250	95.510	92.980	92.980	84.236	234,637

← NewerPage 19 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.