Fidelity National Information Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	54.250	54.250	53.940	54.060	42.563	1,162,139
2014-05-28	53.730	54.190	53.530	53.940	42.469	1,179,689
2014-05-27	53.630	53.930	53.370	53.640	42.233	830,903
2014-05-23	53.220	53.530	53.080	53.380	42.028	663,548
2014-05-22	53.260	53.280	53.050	53.130	41.831	761,853
2014-05-21	53.320	53.500	53.130	53.230	41.910	829,028
2014-05-20	53.870	53.950	53.200	53.240	41.918	923,837
2014-05-19	53.220	53.860	53.070	53.780	42.343	2,318,835
2014-05-16	53.720	53.930	53.160	53.400	42.044	2,583,389
2014-05-15	54.240	54.240	53.630	53.800	42.359	1,057,749
2014-05-14	54.600	54.740	54.250	54.290	42.744	765,961
2014-05-13	54.920	54.920	54.635	54.670	43.044	994,892
2014-05-12	53.920	54.970	53.890	54.910	43.233	2,331,155
2014-05-09	53.630	53.820	53.320	53.750	42.319	1,405,058
2014-05-08	53.580	54.020	53.340	53.480	42.107	1,254,640
2014-05-07	53.960	54.040	53.390	53.720	42.296	1,289,168
2014-05-06	54.380	54.390	53.670	53.710	42.288	1,258,991
2014-05-05	54.130	54.770	53.930	54.490	42.902	1,192,606
2014-05-02	53.780	54.510	53.680	54.360	42.800	1,565,712
2014-05-01	53.510	53.790	52.130	53.610	42.209	1,843,727
2014-04-30	52.910	53.600	52.570	53.430	42.067	1,904,799
2014-04-29	52.230	52.810	51.980	52.800	41.571	1,579,045
2014-04-28	52.180	52.610	51.370	51.900	40.863	962,297
2014-04-25	52.260	52.280	51.760	51.800	40.784	758,237
2014-04-24	53.490	53.490	52.400	52.550	41.375	1,598,538
2014-04-23	52.510	53.450	52.510	53.300	41.965	2,126,074
2014-04-22	52.470	52.700	52.270	52.510	41.343	1,011,086
2014-04-21	52.900	52.980	52.170	52.510	41.343	702,062
2014-04-17	52.210	52.970	52.080	52.680	41.477	1,408,793
2014-04-16	52.590	52.875	52.365	52.500	41.335	1,299,218
2014-04-15	51.930	52.450	51.590	52.150	41.060	1,968,741
2014-04-14	51.650	51.800	51.170	51.680	40.690	1,220,276
2014-04-11	51.430	51.920	50.990	51.280	40.375	1,474,243
2014-04-10	53.090	53.160	51.810	51.810	40.792	877,633
2014-04-09	52.920	53.050	52.370	53.010	41.737	1,094,219
2014-04-08	52.890	52.940	52.359	52.680	41.477	1,267,711
2014-04-07	53.020	53.260	52.230	52.910	41.658	3,280,749
2014-04-04	54.570	54.590	53.060	53.170	41.863	1,265,965
2014-04-03	54.230	54.350	54.020	54.160	42.642	1,064,526
2014-04-02	53.910	54.340	53.740	54.160	42.642	1,206,611
2014-04-01	53.570	53.960	53.360	53.920	42.453	1,041,638
2014-03-31	53.190	53.850	53.180	53.450	42.083	1,947,538
2014-03-28	52.450	53.180	52.240	52.890	41.642	1,124,632
2014-03-27	52.290	52.620	52.000	52.330	41.201	1,463,932
2014-03-26	53.290	53.440	52.468	52.510	41.343	1,057,676
2014-03-25	53.510	53.581	52.810	53.070	41.784	1,025,190
2014-03-24	54.310	54.520	53.050	53.150	41.847	911,354
2014-03-21	54.820	55.070	53.905	54.170	42.650	2,529,272
2014-03-20	53.850	54.420	53.750	54.290	42.744	986,441
2014-03-19	54.300	54.500	53.530	53.880	42.422	902,043
2014-03-18	53.450	54.230	53.430	54.180	42.658	930,492
2014-03-17	53.080	53.580	53.080	53.450	42.083	1,456,531
2014-03-14	53.260	53.470	52.700	52.750	41.532	1,787,479
2014-03-13	54.800	54.890	53.330	53.330	41.989	1,600,910
2014-03-12	54.760	54.830	54.460	54.750	42.918	1,170,381
2014-03-11	55.230	55.510	54.850	54.960	43.082	1,190,955
2014-03-10	55.420	55.440	55.000	55.150	43.231	779,214
2014-03-07	55.910	55.980	55.350	55.470	43.482	992,497
2014-03-06	55.600	55.980	55.415	55.650	43.623	1,324,137
2014-03-05	56.630	56.630	55.480	55.530	43.529	1,461,927

← NewerPage 53 of 79 · 4,733 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.