Fidelity National Information Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	59.870	60.385	58.450	58.810	47.644	2,111,509
2016-01-26	59.010	60.090	58.720	60.040	48.640	1,269,184
2016-01-25	59.170	59.650	58.760	58.850	47.676	1,271,781
2016-01-22	59.060	59.550	58.930	59.450	48.162	1,972,818
2016-01-21	58.140	58.940	57.670	58.050	47.028	2,661,905
2016-01-20	57.920	58.350	56.800	57.890	46.898	2,399,669
2016-01-19	59.150	59.340	58.300	58.710	47.563	1,383,415
2016-01-15	58.570	59.270	57.620	58.460	47.360	2,995,296
2016-01-14	59.410	60.620	58.930	60.300	48.851	3,068,265
2016-01-13	60.210	60.700	58.930	59.120	47.895	2,533,031
2016-01-12	59.960	60.190	58.940	59.990	48.600	2,757,544
2016-01-11	58.610	59.270	58.070	58.940	47.749	1,726,304
2016-01-08	59.520	59.660	58.040	58.130	47.093	1,960,841
2016-01-07	58.500	59.610	58.080	59.190	47.951	2,160,638
2016-01-06	59.360	59.730	58.900	59.180	47.943	1,743,722
2016-01-05	60.190	61.090	59.670	60.290	48.843	2,283,615
2016-01-04	59.520	59.970	58.990	59.910	48.535	2,164,097
2015-12-31	60.770	61.355	60.510	60.600	49.094	871,122
2015-12-30	61.330	61.620	60.960	60.990	49.410	584,894
2015-12-29	61.360	62.140	61.240	61.590	49.896	755,066
2015-12-28	60.820	61.000	60.270	61.000	49.418	1,365,624
2015-12-24	61.130	61.420	60.800	61.110	49.507	411,329
2015-12-23	60.040	61.520	59.910	61.190	49.572	2,187,879
2015-12-22	59.370	60.050	59.190	59.850	48.486	1,711,632
2015-12-21	58.980	59.770	58.780	59.160	47.927	1,682,319
2015-12-18	59.600	59.650	58.490	58.520	47.409	2,737,042
2015-12-17	61.990	62.490	59.750	59.880	48.510	2,062,507
2015-12-16	62.090	62.340	60.860	62.030	50.252	1,380,238
2015-12-15	61.570	61.900	61.070	61.620	49.920	1,917,916
2015-12-14	60.415	62.100	60.380	61.110	49.507	2,139,561
2015-12-11	61.530	62.060	60.950	61.200	49.369	2,256,844
2015-12-10	63.410	63.600	62.780	62.880	50.724	1,960,214
2015-12-09	62.740	64.100	62.680	63.450	51.184	2,529,099
2015-12-08	63.000	63.110	62.290	63.050	50.862	2,539,049
2015-12-07	64.810	65.000	63.130	63.510	51.233	2,116,971
2015-12-04	64.330	65.300	64.020	65.040	52.467	3,141,584
2015-12-03	65.180	65.260	63.610	64.070	51.684	4,312,157
2015-12-02	64.350	65.960	64.150	64.980	52.418	8,466,693
2015-12-01	63.970	64.760	63.670	64.490	52.023	4,092,712
2015-11-30	64.810	64.900	63.580	63.670	51.362	3,073,651
2015-11-27	64.630	64.890	64.480	64.720	52.209	969,640
2015-11-25	65.010	65.010	64.120	64.530	52.055	2,030,001
2015-11-24	65.150	65.470	63.960	64.780	52.257	2,116,043
2015-11-23	66.480	66.640	65.380	65.550	52.878	2,406,666
2015-11-20	66.400	66.610	66.190	66.410	53.572	2,693,665
2015-11-19	66.250	66.530	65.870	66.080	53.306	1,308,767
2015-11-18	65.920	66.260	65.500	66.120	53.338	1,303,590
2015-11-17	65.720	66.115	65.430	65.610	52.927	999,853
2015-11-16	65.140	65.610	64.890	65.500	52.838	1,466,144
2015-11-13	66.210	66.330	65.090	65.100	52.515	1,084,537
2015-11-12	66.770	67.020	66.220	66.310	53.491	1,690,853
2015-11-11	66.420	67.370	66.190	67.080	54.113	1,833,084
2015-11-10	66.130	66.690	66.030	66.510	53.653	1,807,010
2015-11-09	66.940	67.470	66.060	66.350	53.524	1,181,340
2015-11-06	66.170	67.430	66.140	67.190	54.201	2,282,490
2015-11-05	65.720	66.700	65.460	66.180	53.387	3,622,573
2015-11-04	64.480	67.770	64.440	65.540	52.870	5,650,526
2015-11-03	66.040	69.250	64.060	64.470	52.007	9,437,527
2015-11-02	72.280	73.600	70.580	73.500	59.291	2,812,383
2015-10-30	72.830	73.010	72.400	72.920	58.824	2,016,013

← NewerPage 46 of 79 · 4,732 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	0.4400 USD
2026-06-11	0.4400 USD
2026-03-10	0.4400 USD
2025-12-09	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
2023-02-09	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.