Fidelity National Information Services Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 87.575 | 87.980 | 85.587 | 86.622 | 84.349 | 5,015 |
| 2024-11-18 | 87.630 | 88.500 | 87.500 | 88.420 | 86.100 | 3,497 |
| 2024-11-15 | 87.880 | 88.510 | 87.054 | 87.910 | 85.604 | 3,031 |
| 2024-11-14 | 88.650 | 89.530 | 88.460 | 88.660 | 86.334 | 138,474 |
| 2024-11-13 | 88.987 | 88.987 | 87.730 | 88.428 | 86.109 | 2,212 |
| 2024-11-12 | 89.000 | 89.259 | 87.505 | 88.139 | 85.827 | 3,913 |
| 2024-11-11 | 89.980 | 89.980 | 88.031 | 88.909 | 86.576 | 4,354 |
| 2024-11-08 | 87.325 | 88.897 | 87.110 | 88.336 | 86.018 | 2,614 |
| 2024-11-07 | 85.765 | 86.478 | 85.518 | 86.458 | 84.190 | 2,834 |
| 2024-11-06 | 88.250 | 89.500 | 84.522 | 85.995 | 83.739 | 9,317 |
| 2024-11-05 | 88.890 | 89.910 | 86.712 | 86.960 | 84.679 | 1,737 |
| 2024-11-04 | 91.250 | 91.920 | 87.470 | 89.560 | 87.210 | 118,487 |
| 2024-11-01 | 89.475 | 89.905 | 88.250 | 89.409 | 87.063 | 1,505 |
| 2024-10-31 | 90.405 | 91.170 | 90.130 | 90.400 | 88.028 | 1,185 |
| 2024-10-30 | 90.646 | 91.360 | 90.080 | 90.660 | 88.282 | 2,044 |
| 2024-10-29 | 90.750 | 90.900 | 89.445 | 89.560 | 87.210 | 7,264 |
| 2024-10-28 | 90.550 | 91.255 | 90.050 | 91.100 | 88.710 | 956 |
| 2024-10-25 | 90.750 | 91.249 | 89.690 | 89.690 | 87.337 | 5,114 |
| 2024-10-24 | 89.950 | 90.585 | 89.545 | 89.850 | 87.493 | 7,036 |
| 2024-10-23 | 89.480 | 90.000 | 89.310 | 89.640 | 87.288 | 2,609 |
| 2024-10-22 | 90.220 | 90.380 | 89.282 | 90.025 | 87.663 | 2,045 |
| 2024-10-21 | 90.730 | 90.950 | 90.183 | 90.589 | 88.212 | 1,085 |
| 2024-10-18 | 89.370 | 91.010 | 89.210 | 90.790 | 88.408 | 1,248 |
| 2024-10-17 | 90.090 | 90.500 | 89.500 | 89.885 | 87.527 | 2,548 |
| 2024-10-16 | 89.125 | 89.710 | 89.000 | 89.688 | 87.335 | 101,479 |
| 2024-10-15 | 87.990 | 89.171 | 87.967 | 88.920 | 86.587 | 1,509 |
| 2024-10-14 | 87.170 | 87.700 | 86.900 | 87.700 | 85.399 | 289 |
| 2024-10-11 | 86.880 | 87.746 | 85.900 | 86.960 | 84.679 | 1,727 |
| 2024-10-10 | 86.061 | 86.578 | 85.750 | 86.150 | 83.890 | 2,299 |
| 2024-10-09 | 86.266 | 86.570 | 85.950 | 86.155 | 83.895 | 1,157 |
| 2024-10-08 | 84.620 | 85.835 | 84.250 | 85.785 | 83.534 | 1,803 |
| 2024-10-07 | 84.630 | 84.719 | 84.335 | 84.495 | 82.278 | 485 |
| 2024-10-04 | 84.319 | 84.611 | 83.930 | 84.316 | 82.104 | 1,137 |
| 2024-10-03 | 83.260 | 83.354 | 82.820 | 83.310 | 81.124 | 1,300 |
| 2024-10-02 | 84.780 | 84.780 | 82.310 | 83.000 | 80.823 | 469 |
| 2024-10-01 | 83.400 | 84.059 | 82.887 | 83.785 | 81.587 | 912 |
| 2024-09-30 | 83.160 | 83.682 | 82.707 | 83.460 | 81.270 | 1,176 |
| 2024-09-27 | 83.260 | 84.031 | 83.050 | 83.290 | 81.104 | 965 |
| 2024-09-26 | 83.140 | 83.140 | 82.810 | 82.890 | 80.715 | 469 |
| 2024-09-25 | 83.720 | 83.880 | 81.870 | 82.640 | 80.472 | 4,957 |
| 2024-09-24 | 84.430 | 84.580 | 83.820 | 83.820 | 81.621 | 599 |
| 2024-09-23 | 84.476 | 84.830 | 83.641 | 84.370 | 82.157 | 139,684 |
| 2024-09-20 | 83.775 | 84.410 | 83.520 | 83.780 | 81.582 | 16,100 |
| 2024-09-19 | 84.386 | 85.650 | 83.740 | 84.549 | 82.331 | 657 |
| 2024-09-18 | 84.940 | 85.070 | 84.505 | 84.533 | 82.315 | 1,632 |
| 2024-09-17 | 85.270 | 85.557 | 84.590 | 84.590 | 82.371 | 494 |
| 2024-09-16 | 84.160 | 85.010 | 83.891 | 85.010 | 82.780 | 2,095 |
| 2024-09-13 | 84.500 | 84.700 | 84.185 | 84.420 | 82.205 | 1,196 |
| 2024-09-12 | 83.490 | 84.310 | 83.210 | 84.251 | 82.040 | 522 |
| 2024-09-11 | 83.100 | 83.100 | 81.807 | 83.000 | 80.823 | 1,948 |
| 2024-09-10 | 82.340 | 82.490 | 81.041 | 82.490 | 80.326 | 867 |
| 2024-09-09 | 81.860 | 82.950 | 81.380 | 82.680 | 80.160 | 2,374 |
| 2024-09-06 | 82.450 | 83.110 | 81.490 | 81.490 | 79.007 | 783 |
| 2024-09-05 | 82.740 | 82.740 | 81.650 | 81.710 | 79.220 | 3,509 |
| 2024-09-04 | 82.870 | 83.218 | 82.339 | 82.339 | 79.830 | 1,304 |
| 2024-09-03 | 82.120 | 83.084 | 82.000 | 82.580 | 80.063 | 3,094 |
| 2024-08-30 | 81.770 | 82.056 | 81.290 | 81.650 | 79.162 | 1,699 |
| 2024-08-29 | 80.915 | 81.800 | 80.537 | 81.780 | 79.288 | 1,614 |
| 2024-08-28 | 81.500 | 81.760 | 80.920 | 80.920 | 78.454 | 786 |
| 2024-08-27 | 80.380 | 81.538 | 80.050 | 81.490 | 79.006 | 3,813 |
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.