Fidelity National Information Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	44.290	44.470	43.460	43.640	33.896	1,586,632
2013-06-13	43.850	44.770	43.600	44.710	34.727	961,384
2013-06-12	44.570	44.660	43.810	43.850	34.059	1,448,939
2013-06-11	44.260	44.950	44.074	44.580	34.455	1,605,870
2013-06-10	44.580	44.770	44.325	44.710	34.556	1,323,847
2013-06-07	44.360	44.710	44.240	44.530	34.417	1,432,425
2013-06-06	43.310	44.140	43.030	44.130	34.108	1,638,723
2013-06-05	44.230	44.450	43.340	43.370	33.520	1,791,284
2013-06-04	44.900	44.980	44.000	44.320	34.255	2,073,002
2013-06-03	44.890	45.230	44.410	44.910	34.711	1,776,581
2013-05-31	45.580	45.670	44.880	44.900	34.703	3,218,708
2013-05-30	45.130	45.870	45.090	45.780	35.383	1,109,626
2013-05-29	45.460	45.530	44.940	45.070	34.834	1,565,183
2013-05-28	45.450	45.950	45.370	45.800	35.398	1,532,793
2013-05-24	44.990	45.250	44.560	45.160	34.904	1,090,626
2013-05-23	44.910	45.360	44.850	45.240	34.966	1,642,257
2013-05-22	45.340	45.750	44.980	45.180	34.919	2,104,612
2013-05-21	45.290	45.820	45.200	45.290	35.004	1,346,921
2013-05-20	45.050	45.300	44.920	45.260	34.981	1,790,390
2013-05-17	44.540	45.110	44.510	45.080	34.842	1,477,436
2013-05-16	44.300	44.770	44.285	44.510	34.401	1,586,226
2013-05-15	43.910	44.360	43.905	44.320	34.255	1,485,245
2013-05-14	43.740	44.020	43.650	43.970	33.984	2,317,273
2013-05-13	43.650	43.790	43.570	43.720	33.791	1,522,440
2013-05-10	43.810	44.000	43.590	43.790	33.845	1,147,076
2013-05-09	43.430	44.000	43.370	43.790	33.845	1,903,798
2013-05-08	42.630	43.690	42.520	43.570	33.675	2,633,053
2013-05-07	42.550	42.725	42.330	42.630	32.948	1,149,158
2013-05-06	42.810	42.810	42.420	42.540	32.879	1,010,993
2013-05-03	42.500	42.950	42.430	42.720	33.018	1,547,299
2013-05-02	42.090	42.450	42.070	42.330	32.716	1,842,180
2013-05-01	41.930	42.440	41.840	42.100	32.539	2,415,655
2013-04-30	42.000	42.300	40.560	42.050	32.500	3,957,617
2013-04-29	40.840	40.890	40.470	40.670	31.433	3,689,110
2013-04-26	40.990	41.061	40.715	40.790	31.526	2,152,705
2013-04-25	41.080	41.250	40.960	41.060	31.735	1,232,680
2013-04-24	41.000	41.140	40.780	40.930	31.634	1,398,072
2013-04-23	40.780	41.070	40.550	40.960	31.658	1,468,018
2013-04-22	40.860	41.060	40.320	40.600	31.379	1,282,946
2013-04-19	40.480	40.940	40.270	40.810	31.542	1,954,360
2013-04-18	40.160	40.280	39.710	40.250	31.109	1,558,707
2013-04-17	40.430	40.430	39.670	40.110	31.001	1,465,198
2013-04-16	40.350	40.690	39.960	40.650	31.418	1,801,138
2013-04-15	40.580	40.590	40.110	40.120	31.008	2,923,083
2013-04-12	40.440	40.770	40.260	40.750	31.495	1,944,466
2013-04-11	40.120	41.020	39.940	41.000	31.689	3,823,739
2013-04-10	39.250	40.050	39.150	40.040	30.947	2,642,560
2013-04-09	39.270	39.270	38.910	39.090	30.212	1,520,701
2013-04-08	38.990	39.160	38.880	39.160	30.266	1,160,302
2013-04-05	39.340	39.430	38.850	39.050	30.181	2,039,799
2013-04-04	39.890	40.000	39.580	39.730	30.707	1,895,099
2013-04-03	40.050	40.290	39.685	39.900	30.838	4,950,955
2013-04-02	39.760	39.990	39.700	39.980	30.900	3,014,803
2013-04-01	39.710	39.875	39.495	39.700	30.684	4,007,022
2013-03-28	39.090	39.660	38.965	39.620	30.622	1,972,423
2013-03-27	38.700	39.160	38.700	39.020	30.158	1,148,452
2013-03-26	38.660	39.030	38.580	39.020	30.158	1,882,755
2013-03-25	38.750	39.140	38.385	38.490	29.749	1,119,778
2013-03-22	38.500	38.630	38.200	38.570	29.810	1,023,827
2013-03-21	38.170	38.520	38.170	38.430	29.702	1,930,648

← NewerPage 57 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.