Fidelity National Information Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	65.970	66.160	65.560	66.010	65.614	125
2025-11-10	64.110	65.170	64.110	65.110	64.720	51
2025-11-07	63.970	65.050	63.970	64.490	64.103	408
2025-11-06	65.000	65.000	63.540	64.610	64.223	96,723
2025-11-05	65.250	65.350	62.455	63.590	63.209	1,298
2025-11-04	62.460	63.110	61.510	62.610	62.235	7,143
2025-11-03	61.880	62.109	61.180	62.109	61.737	33,335
2025-10-31	61.520	62.310	61.180	62.170	61.797	60,826
2025-10-30	61.860	63.280	61.630	62.560	62.185	48,440
2025-10-29	64.500	64.500	59.879	60.900	60.535	596
2025-10-28	66.770	66.780	65.730	65.777	65.383	663
2025-10-27	67.780	67.970	66.468	66.510	66.111	409
2025-10-24	68.662	68.662	67.610	68.150	67.741	126
2025-10-23	67.535	68.010	67.190	68.010	67.602	173
2025-10-22	66.150	68.880	66.150	68.410	68.000	202
2025-10-21	67.500	68.440	67.450	67.980	67.572	173
2025-10-20	67.700	68.020	66.700	67.950	67.543	195
2025-10-17	66.495	66.580	65.820	66.388	65.990	636
2025-10-16	66.736	66.870	66.110	66.290	65.893	72
2025-10-15	67.190	67.700	66.650	66.650	66.250	233
2025-10-14	67.360	68.160	67.000	67.464	67.059	346
2025-10-13	67.500	67.500	66.360	67.339	66.935	175
2025-10-10	68.850	69.040	67.430	67.430	67.026	349
2025-10-09	68.380	69.370	67.930	68.290	67.881	1,939
2025-10-08	68.540	68.610	67.730	68.500	68.089	219
2025-10-07	67.270	68.906	67.270	68.550	68.139	712
2025-10-06	66.855	67.205	66.250	67.085	66.683	1,238
2025-10-03	66.270	67.360	66.270	66.870	66.469	17,249
2025-10-02	66.480	67.157	66.120	66.120	65.724	1,172
2025-10-01	65.735	66.230	65.510	65.840	65.445	64
2025-09-30	66.470	66.470	65.490	65.762	65.368	216
2025-09-29	64.280	65.325	64.200	65.250	64.859	616
2025-09-26	66.160	66.160	63.750	64.035	63.651	34
2025-09-25	64.500	64.500	63.870	63.870	63.487	85
2025-09-24	63.990	64.240	63.070	63.928	63.545	577
2025-09-23	64.250	64.950	63.530	63.551	63.170	285
2025-09-22	64.800	65.100	64.330	64.490	64.103	78
2025-09-19	66.180	66.750	65.200	65.370	64.978	970
2025-09-18	67.600	67.600	66.359	66.359	65.961	73
2025-09-17	67.170	67.990	66.280	67.990	67.582	182
2025-09-16	66.930	66.930	65.732	66.430	66.032	212
2025-09-15	67.500	67.500	66.602	67.210	66.807	98
2025-09-12	67.302	67.630	66.690	66.908	66.507	134
2025-09-11	66.700	67.238	65.930	67.076	66.674	123
2025-09-10	67.730	68.510	66.680	66.686	66.287	184
2025-09-09	69.126	69.985	68.630	69.985	69.168	76
2025-09-08	68.490	68.490	67.670	68.297	67.500	45
2025-09-05	68.880	69.720	68.261	68.261	67.464	745
2025-09-04	68.650	69.370	68.300	69.000	68.194	358
2025-09-03	68.550	68.550	67.680	67.872	67.079	36
2025-09-02	69.910	69.910	67.928	68.492	67.692	562
2025-08-29	70.180	70.320	69.620	69.690	68.876	2,054
2025-08-28	69.597	70.000	69.570	69.700	68.886	80
2025-08-27	69.750	70.670	69.750	69.941	69.125	112
2025-08-26	71.600	71.600	70.350	70.690	69.865	90
2025-08-22	70.505	71.345	69.750	71.345	70.512	76
2025-08-21	69.220	69.840	68.910	69.720	68.906	198
2025-08-20	69.050	70.249	69.050	70.080	69.262	178
2025-08-19	70.220	70.220	69.200	69.607	68.794	1,746
2025-08-18	71.120	71.120	70.000	70.418	69.596	158

← NewerPage 5 of 21 · 1,233 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.