Fidelity National Information Services Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-01 | 106.08 | 106.08 | 103.30 | 103.30 | 93.241 | 39 |
| 2021-11-30 | 105.37 | 105.96 | 103.02 | 103.02 | 92.988 | 688 |
| 2021-11-29 | 109.49 | 109.63 | 106.03 | 106.03 | 95.705 | 738 |
| 2021-11-26 | 106.37 | 108.47 | 105.72 | 108.47 | 97.907 | 455 |
| 2021-11-24 | 107.67 | 109.76 | 107.67 | 109.76 | 99.072 | 18 |
| 2021-11-23 | 108.51 | 108.67 | 106.95 | 108.67 | 98.088 | 3,994 |
| 2021-11-22 | 110.11 | 111.67 | 107.81 | 107.86 | 97.357 | 748 |
| 2021-11-19 | 108.79 | 110.22 | 108.79 | 110.05 | 99.334 | 150 |
| 2021-11-18 | 109.48 | 109.48 | 109.28 | 109.28 | 98.639 | 4 |
| 2021-11-17 | 115.11 | 115.11 | 108.73 | 108.89 | 98.287 | 87,760 |
| 2021-11-16 | 116.65 | 116.65 | 115.51 | 115.54 | 104.29 | 183 |
| 2021-11-15 | 117.44 | 117.44 | 116.86 | 117.44 | 106.00 | 2,402 |
| 2021-11-12 | 119.70 | 120.83 | 117.22 | 117.47 | 106.03 | 4,101 |
| 2021-11-11 | 118.31 | 119.27 | 118.13 | 119.27 | 107.65 | 235 |
| 2021-11-10 | 116.25 | 118.52 | 116.25 | 118.52 | 106.98 | 327 |
| 2021-11-09 | 115.49 | 115.49 | 114.48 | 114.92 | 103.73 | 474 |
| 2021-11-08 | 114.70 | 115.56 | 114.41 | 114.94 | 103.75 | 169 |
| 2021-11-05 | 113.70 | 114.39 | 112.63 | 112.96 | 101.96 | 128 |
| 2021-11-04 | 108.00 | 118.17 | 108.00 | 112.00 | 101.09 | 1,231 |
| 2021-11-03 | 109.17 | 110.17 | 108.82 | 110.17 | 99.442 | 6,084 |
| 2021-11-02 | 112.29 | 112.29 | 104.64 | 108.86 | 98.259 | 3,450 |
| 2021-11-01 | 110.77 | 114.41 | 110.77 | 113.85 | 102.76 | 145 |
| 2021-10-29 | 111.86 | 111.86 | 110.89 | 111.40 | 100.55 | 411 |
| 2021-10-28 | 114.75 | 115.10 | 111.72 | 112.00 | 101.09 | 460 |
| 2021-10-27 | 122.40 | 122.40 | 113.55 | 113.55 | 102.49 | 1,861 |
| 2021-10-26 | 123.01 | 123.01 | 122.00 | 122.00 | 110.12 | 293 |
| 2021-10-25 | 125.67 | 125.67 | 122.41 | 122.50 | 110.57 | 500 |
| 2021-10-22 | 125.51 | 125.51 | 124.47 | 125.34 | 113.13 | 155 |
| 2021-10-21 | 124.66 | 124.66 | 123.08 | 124.04 | 111.96 | 211 |
| 2021-10-20 | 124.05 | 125.94 | 124.05 | 125.94 | 113.68 | 6,419 |
| 2021-10-19 | 123.22 | 123.22 | 123.22 | 123.22 | 111.22 | 171 |
| 2021-10-18 | 122.97 | 122.97 | 122.97 | 122.97 | 111.00 | 105 |
| 2021-10-15 | 123.99 | 124.64 | 123.99 | 124.22 | 112.12 | 393 |
| 2021-10-14 | 118.40 | 121.43 | 118.40 | 121.35 | 109.53 | 260 |
← NewerPage 21 of 21 · 1,234 trading days
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.