Fidelity National Information Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	80.930	81.190	80.540	80.694	79.361	823
2025-05-19	79.220	81.250	79.220	81.250	79.909	844
2025-05-16	78.670	79.732	78.350	79.540	78.227	503
2025-05-15	78.540	78.550	77.560	78.270	76.978	199
2025-05-14	78.000	78.180	77.095	77.390	76.112	473
2025-05-13	78.700	78.700	77.562	77.582	76.301	285
2025-05-12	78.735	79.000	78.160	78.802	77.501	713
2025-05-09	78.707	78.707	78.350	78.350	77.056	253
2025-05-08	75.790	78.531	75.790	78.137	76.847	688
2025-05-07	76.875	76.880	75.470	75.470	74.224	202
2025-05-06	77.380	78.460	75.230	76.100	74.844	322
2025-05-02	79.030	79.060	78.380	78.680	77.381	79
2025-05-01	78.580	78.630	77.810	77.995	76.707	223
2025-04-30	78.500	78.500	77.330	78.250	76.958	678
2025-04-29	78.020	78.370	77.520	78.130	76.840	161
2025-04-28	79.790	79.790	77.261	77.261	75.986	309
2025-04-25	79.627	79.870	78.842	79.070	77.765	477
2025-04-24	80.000	80.710	78.260	80.490	79.161	93
2025-04-23	81.136	81.645	79.540	79.540	78.227	736
2025-04-22	77.130	78.730	76.370	78.432	77.137	37,885
2025-04-17	73.193	74.989	71.020	74.960	73.722	893
2025-04-16	69.836	70.470	68.850	68.850	67.713	206
2025-04-15	72.040	72.040	70.604	70.650	69.484	438
2025-04-14	72.140	72.310	71.300	71.408	70.229	162
2025-04-11	69.200	71.968	68.530	71.968	70.780	2,433
2025-04-10	72.250	72.250	68.598	68.598	67.466	9,247
2025-04-09	66.770	71.315	66.770	71.315	70.138	302
2025-04-08	70.000	71.380	69.290	69.290	68.146	605
2025-04-07	67.920	69.420	67.330	69.420	68.274	1,223
2025-04-04	73.170	73.290	70.215	70.215	69.056	752
2025-04-03	73.490	76.090	73.490	75.790	74.539	84
2025-04-02	74.320	75.790	73.820	75.440	74.195	597
2025-04-01	74.190	74.820	74.098	74.711	73.477	453
2025-03-31	72.965	74.255	72.965	74.240	73.014	331
2025-03-28	75.070	75.250	73.260	73.620	72.405	348
2025-03-27	74.630	75.120	74.160	75.020	73.781	18
2025-03-26	74.880	75.210	74.190	74.291	73.065	230
2025-03-25	74.490	74.540	74.050	74.180	72.955	108
2025-03-24	73.710	74.050	73.510	73.755	72.537	788
2025-03-21	73.960	74.600	73.502	73.870	72.650	41
2025-03-20	75.000	75.000	73.500	74.450	73.221	525
2025-03-19	73.290	74.370	72.910	74.370	73.142	283
2025-03-18	72.080	73.416	72.080	73.260	72.051	824
2025-03-17	70.670	72.780	70.610	72.590	71.392	785
2025-03-14	69.750	70.985	69.500	70.830	69.661	369
2025-03-13	68.305	70.980	67.930	70.350	69.189	1,090
2025-03-12	67.340	68.140	66.500	68.120	66.995	1,425
2025-03-11	70.680	70.680	68.344	68.879	67.742	336
2025-03-10	71.540	72.278	70.501	70.502	68.944	167
2025-03-07	70.280	71.700	70.270	70.946	69.379	18
2025-03-06	69.279	70.020	69.020	70.000	68.454	1,695
2025-03-05	69.360	70.095	69.060	69.515	67.979	309
2025-03-04	71.570	72.080	70.131	70.131	68.582	2,696
2025-03-03	71.500	72.230	71.360	72.082	70.490	294
2025-02-28	69.390	70.650	69.390	70.490	68.933	48
2025-02-27	69.060	69.720	68.970	69.300	67.769	384
2025-02-26	69.640	70.000	68.671	68.671	67.154	46
2025-02-25	68.765	70.510	68.765	69.145	67.618	1,318
2025-02-24	69.670	70.100	69.020	69.041	67.516	588
2025-02-21	70.010	70.710	69.520	70.191	68.640	516

← NewerPage 7 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.