Fidelity National Information Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	35.000	35.710	34.740	35.460	27.250	5,024,377
2012-12-19	35.140	35.170	34.690	35.070	26.950	5,290,117
2012-12-18	34.950	35.260	34.910	35.170	27.027	6,848,622
2012-12-17	35.690	35.770	34.920	35.000	26.897	6,765,523
2012-12-14	35.600	35.700	35.400	35.480	27.265	3,195,818
2012-12-13	35.990	36.100	35.200	35.540	27.312	4,108,730
2012-12-12	36.320	36.610	36.050	36.110	27.750	3,152,548
2012-12-11	36.470	36.730	36.180	36.360	27.788	3,098,495
2012-12-10	36.160	36.650	36.060	36.440	27.849	3,234,689
2012-12-07	36.930	37.140	35.920	36.160	27.635	3,589,230
2012-12-06	36.730	37.010	36.460	36.970	28.254	3,426,953
2012-12-05	36.360	36.910	35.945	36.700	28.048	3,505,630
2012-12-04	35.880	36.350	35.880	36.220	27.681	2,420,405
2012-12-03	36.140	36.440	35.760	35.810	27.368	2,893,831
2012-11-30	36.120	36.390	36.100	36.100	27.589	2,188,961
2012-11-29	36.110	36.430	36.000	36.120	27.605	1,612,621
2012-11-28	35.460	36.130	35.450	36.100	27.589	2,162,022
2012-11-27	35.760	35.900	35.510	35.690	27.276	1,687,740
2012-11-26	35.680	35.900	35.480	35.820	27.375	1,290,828
2012-11-23	35.640	35.840	35.540	35.780	27.345	385,102
2012-11-21	35.530	35.720	35.420	35.590	27.200	616,731
2012-11-20	35.180	35.740	35.070	35.520	27.146	2,365,423
2012-11-19	35.240	35.270	34.920	35.160	26.871	1,628,853
2012-11-16	34.370	35.200	34.370	35.000	26.749	2,499,395
2012-11-15	34.460	34.740	34.070	34.330	26.237	1,388,337
2012-11-14	34.080	35.220	33.620	34.380	26.275	1,265,620
2012-11-13	34.680	35.080	34.430	34.940	26.703	1,462,614
2012-11-12	34.540	35.060	34.370	34.890	26.665	1,779,966
2012-11-09	34.220	34.710	34.110	34.520	26.382	1,370,159
2012-11-08	34.500	34.560	34.120	34.330	26.237	2,293,318
2012-11-07	34.340	34.910	34.250	34.550	26.405	2,399,781
2012-11-06	34.190	35.440	34.020	34.730	26.542	4,462,834
2012-11-05	33.440	33.519	32.800	33.280	25.434	1,748,308
2012-11-02	33.300	33.730	33.150	33.520	25.618	1,886,289
2012-11-01	32.860	33.300	32.680	33.140	25.327	2,057,083
2012-10-31	32.640	33.070	32.630	32.870	25.121	2,114,490
2012-10-26	32.560	32.770	32.360	32.620	24.930	1,012,766
2012-10-25	32.930	33.000	32.450	32.540	24.869	2,759,443
2012-10-24	32.630	32.730	32.300	32.730	25.014	1,841,894
2012-10-23	32.380	32.650	32.080	32.580	24.899	1,241,996
2012-10-22	32.240	32.670	32.240	32.620	24.930	1,359,421
2012-10-19	32.580	32.580	32.240	32.410	24.769	1,460,339
2012-10-18	32.540	32.700	32.420	32.500	24.838	778,775
2012-10-17	32.530	32.660	32.480	32.620	24.930	541,504
2012-10-16	32.410	32.590	32.370	32.530	24.861	808,507
2012-10-15	31.950	32.430	31.750	32.350	24.723	1,511,238
2012-10-12	31.500	32.020	31.480	31.880	24.364	1,634,524
2012-10-11	31.380	31.630	31.260	31.470	24.051	1,426,403
2012-10-10	30.900	31.220	30.900	31.140	23.799	2,296,791
2012-10-09	31.250	31.330	30.990	30.990	23.684	1,339,183
2012-10-08	31.390	31.470	31.190	31.350	23.959	1,087,886
2012-10-05	32.220	32.390	31.490	31.500	24.074	2,937,234
2012-10-04	31.080	31.330	30.955	31.140	23.799	2,176,014
2012-10-03	30.980	31.136	30.820	31.000	23.692	1,798,495
2012-10-02	30.780	31.130	30.760	30.980	23.676	2,061,733
2012-10-01	31.330	31.410	30.890	30.890	23.608	1,900,132
2012-09-28	31.610	31.710	31.195	31.220	23.860	2,303,850
2012-09-27	31.900	31.970	31.660	31.680	24.211	1,584,199
2012-09-26	32.280	32.370	31.740	31.810	24.311	1,878,228
2012-09-25	32.600	32.830	32.260	32.260	24.655	1,653,344

← NewerPage 59 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.