Fidelity National Information Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	45.130	45.920	45.075	45.910	35.659	1,003,025
2013-09-09	45.410	45.680	44.715	44.940	34.906	1,606,133
2013-09-06	44.630	45.360	44.180	45.110	35.038	1,035,801
2013-09-05	44.530	44.780	44.410	44.610	34.650	1,117,102
2013-09-04	44.490	44.730	44.310	44.520	34.580	1,196,434
2013-09-03	44.910	45.180	44.300	44.510	34.572	1,235,533
2013-08-30	44.620	44.830	44.320	44.460	34.533	1,320,891
2013-08-29	44.200	44.770	44.060	44.640	34.673	694,164
2013-08-28	44.550	44.680	44.310	44.310	34.417	1,085,548
2013-08-27	45.030	45.160	44.500	44.520	34.580	1,017,294
2013-08-26	45.670	45.870	45.380	45.420	35.279	1,347,000
2013-08-23	45.940	46.160	45.600	45.710	35.504	1,225,378
2013-08-22	45.700	45.899	45.560	45.800	35.574	649,578
2013-08-21	45.690	45.950	45.300	45.570	35.395	1,002,077
2013-08-20	45.810	46.048	45.740	45.820	35.590	1,005,570
2013-08-19	46.000	46.300	45.786	45.830	35.597	847,675
2013-08-16	46.000	46.200	45.910	46.110	35.815	1,612,948
2013-08-15	46.560	46.600	45.930	46.020	35.745	1,565,440
2013-08-14	46.870	47.200	46.850	46.960	36.475	988,040
2013-08-13	47.260	47.360	46.500	46.980	36.491	2,824,753
2013-08-12	46.770	47.730	46.680	47.410	36.825	2,137,162
2013-08-09	46.460	47.170	46.460	46.950	36.467	1,129,828
2013-08-08	46.690	46.980	46.370	46.530	36.141	1,796,202
2013-08-07	45.840	46.560	45.660	46.420	36.056	1,789,378
2013-08-06	45.420	46.260	45.370	45.940	35.683	1,829,061
2013-08-05	45.210	45.635	45.110	45.520	35.356	1,929,194
2013-08-02	44.770	45.425	44.490	45.330	35.209	1,788,773
2013-08-01	43.350	44.900	43.260	44.850	34.836	2,096,678
2013-07-31	42.950	43.350	42.780	43.160	33.523	2,495,628
2013-07-30	44.500	44.550	42.820	43.060	33.446	2,601,248
2013-07-29	44.200	44.410	44.130	44.280	34.393	909,777
2013-07-26	44.190	44.350	43.860	44.350	34.448	800,909
2013-07-25	44.350	44.640	44.100	44.550	34.603	911,350
2013-07-24	44.750	44.830	44.250	44.320	34.424	873,433
2013-07-23	44.730	44.760	44.300	44.540	34.595	1,359,478
2013-07-22	44.350	44.480	44.231	44.290	34.401	1,227,624
2013-07-19	44.870	44.870	44.320	44.370	34.463	943,139
2013-07-18	44.760	45.070	44.620	44.710	34.727	625,986
2013-07-17	44.790	44.940	44.530	44.730	34.743	553,355
2013-07-16	45.010	45.190	44.580	44.700	34.720	754,538
2013-07-15	44.990	45.280	44.790	45.050	34.991	591,465
2013-07-12	45.330	45.430	44.780	45.060	34.999	944,178
2013-07-11	45.320	45.430	45.010	45.350	35.224	1,097,908
2013-07-10	44.370	44.920	44.370	44.860	34.844	1,220,248
2013-07-09	44.810	44.930	44.280	44.430	34.510	998,830
2013-07-08	44.000	44.710	43.950	44.630	34.665	1,547,454
2013-07-05	43.420	43.650	43.130	43.630	33.888	1,156,408
2013-07-03	42.720	43.310	42.610	43.050	33.438	1,420,988
2013-07-02	43.450	43.550	42.730	42.800	33.244	1,873,539
2013-07-01	43.140	43.650	43.084	43.410	33.718	1,378,855
2013-06-28	42.680	43.270	42.680	42.840	33.275	4,008,375
2013-06-27	43.110	43.150	42.890	43.010	33.407	2,140,207
2013-06-26	43.410	43.410	42.770	42.950	33.360	2,115,276
2013-06-25	42.910	43.070	42.430	43.010	33.407	1,538,416
2013-06-24	42.370	42.870	42.090	42.530	33.034	1,949,398
2013-06-21	42.870	42.900	42.160	42.640	33.120	1,900,480
2013-06-20	43.430	43.660	42.550	42.620	33.104	1,497,746
2013-06-19	44.380	44.520	43.760	43.770	33.997	919,892
2013-06-18	44.110	44.330	43.950	44.330	34.432	1,199,874
2013-06-17	43.980	44.470	43.690	44.020	34.191	1,732,796

← NewerPage 56 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.