Fidelity National Information Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	93.140	95.910	93.140	95.910	86.891	963
2022-03-01	95.840	95.840	93.510	93.510	84.717	577
2022-02-28	95.840	96.882	94.240	94.240	85.378	2,353
2022-02-25	96.020	96.890	95.760	96.680	87.588	1,550
2022-02-24	90.660	94.032	90.660	93.630	84.825	2,884
2022-02-23	94.720	94.720	93.650	93.650	84.843	2,597
2022-02-22	95.000	96.080	94.640	95.640	86.646	10,233
2022-02-18	97.350	97.350	95.200	95.200	86.248	326
2022-02-17	99.500	100.50	99.140	100.50	91.049	5,680
2022-02-16	102.61	104.28	99.170	99.170	89.844	8,663
2022-02-15	106.67	106.67	100.99	101.41	91.869	4,009
2022-02-14	112.04	112.04	112.04	112.04	101.50	47
2022-02-11	114.32	115.11	111.88	111.88	101.36	860
2022-02-10	114.99	115.68	114.14	114.42	103.66	32,186
2022-02-09	113.30	114.67	113.30	114.67	103.89	18,713
2022-02-08	111.48	112.39	111.48	112.39	101.82	217
2022-02-07	114.52	115.33	114.52	115.33	104.48	25
2022-02-04	114.27	114.27	111.71	112.88	102.26	319
2022-02-03	120.11	120.11	116.87	117.24	106.21	467,275
2022-02-02	121.71	121.71	119.74	119.74	108.48	729,876
2022-02-01	119.92	121.42	119.18	120.75	109.39	732
2022-01-31	117.40	117.91	117.00	117.91	106.82	200,003
2022-01-28	111.70	113.53	111.61	113.53	102.85	112
2022-01-27	110.07	110.91	110.07	110.91	100.48	415
2022-01-26	112.01	112.01	111.99	111.99	101.46	198
2022-01-25	109.62	109.62	109.62	109.62	99.312	201,098
2022-01-24	110.32	110.78	107.89	108.57	98.360	911
2022-01-21	114.45	114.45	114.35	114.35	103.60	215
2022-01-20	114.46	115.51	114.46	115.43	104.58	1,797
2022-01-19	114.39	115.82	114.39	115.82	104.93	49
2022-01-18	117.14	117.14	114.39	114.39	103.63	60
2022-01-14	117.99	118.18	116.85	116.85	105.86	20
2022-01-13	119.42	119.42	118.57	118.57	107.42	85
2022-01-12	116.18	117.41	116.18	117.41	106.37	128
2022-01-11	116.39	117.02	116.39	117.02	106.02	270
2022-01-10	117.68	117.68	112.95	117.64	106.58	1,167
2022-01-07	116.04	117.77	116.00	117.77	106.70	1,923
2022-01-06	116.56	117.66	116.56	117.66	106.60	71
2022-01-05	114.70	118.41	114.70	117.40	106.36	194
2022-01-04	114.48	114.84	114.11	114.21	103.47	144
2021-12-31	109.89	109.96	109.84	109.96	99.620	1
2021-12-30	109.24	110.67	109.24	110.67	100.26	330
2021-12-29	109.15	109.90	109.15	109.47	99.176	375
2021-12-24	109.05	109.05	109.05	109.05	98.795	655
2021-12-23	109.78	109.78	109.45	109.47	99.174	4,690
2021-12-22	109.46	110.63	109.36	110.62	100.22	834
2021-12-21	105.62	110.61	105.62	110.61	100.21	200
2021-12-20	105.68	107.01	104.48	104.73	94.881	18,851
2021-12-17	108.38	108.82	107.13	108.82	98.587	84
2021-12-16	106.82	108.21	105.75	108.08	97.916	220
2021-12-15	106.60	106.60	105.75	105.83	95.878	2,640
2021-12-14	104.91	106.61	104.01	106.06	96.086	9,560
2021-12-13	104.45	105.29	103.81	105.29	95.389	494
2021-12-10	103.01	104.87	103.01	104.42	94.601	355
2021-12-09	105.36	105.79	105.17	105.79	95.488	39
2021-12-08	107.59	108.13	107.59	108.13	97.601	12
2021-12-07	107.09	108.35	107.04	107.40	96.942	3,165
2021-12-06	104.55	107.73	104.55	107.73	97.239	1
2021-12-03	102.44	103.82	102.44	103.64	93.548	625
2021-12-02	103.02	103.76	103.02	103.76	93.656	9,263

← NewerPage 20 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.