Fidelity National Information Services, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 72.500 | 72.675 | 71.520 | 71.580 | 68.544 | 3,490,268 |
| 2025-08-13 | 71.310 | 72.910 | 70.980 | 72.770 | 69.684 | 5,230,124 |
| 2025-08-12 | 70.150 | 71.860 | 69.925 | 71.760 | 68.717 | 3,035,048 |
| 2025-08-11 | 71.250 | 71.870 | 69.175 | 69.870 | 66.907 | 3,363,014 |
| 2025-08-08 | 70.080 | 71.190 | 69.310 | 71.160 | 68.142 | 4,362,339 |
| 2025-08-07 | 70.160 | 71.940 | 69.830 | 70.070 | 67.098 | 5,346,204 |
| 2025-08-06 | 72.230 | 72.640 | 69.790 | 69.900 | 66.935 | 6,490,132 |
| 2025-08-05 | 74.800 | 76.490 | 70.860 | 72.220 | 69.157 | 11,722,390 |
| 2025-08-04 | 78.840 | 79.320 | 78.430 | 78.960 | 75.611 | 2,877,707 |
| 2025-08-01 | 79.350 | 79.450 | 77.861 | 78.360 | 75.037 | 2,786,830 |
| 2025-07-31 | 80.200 | 80.990 | 79.271 | 79.410 | 76.042 | 2,870,128 |
| 2025-07-30 | 81.660 | 82.070 | 80.495 | 80.640 | 77.220 | 1,873,223 |
| 2025-07-29 | 82.110 | 82.620 | 81.425 | 81.620 | 78.158 | 1,829,154 |
| 2025-07-28 | 81.410 | 82.170 | 81.080 | 81.830 | 78.359 | 1,540,448 |
| 2025-07-25 | 80.420 | 82.055 | 79.860 | 81.940 | 78.465 | 2,694,237 |
| 2025-07-24 | 81.420 | 81.755 | 80.380 | 80.410 | 77.000 | 2,276,501 |
| 2025-07-23 | 81.430 | 81.830 | 79.665 | 81.580 | 78.120 | 2,406,817 |
| 2025-07-22 | 80.210 | 81.699 | 80.080 | 81.640 | 78.177 | 1,645,882 |
| 2025-07-21 | 80.360 | 80.790 | 79.710 | 80.080 | 76.684 | 1,298,341 |
| 2025-07-18 | 81.050 | 81.150 | 80.060 | 80.330 | 76.923 | 2,382,449 |
| 2025-07-17 | 80.000 | 80.950 | 79.390 | 80.740 | 77.316 | 2,238,840 |
| 2025-07-16 | 79.030 | 79.420 | 78.400 | 79.350 | 75.985 | 2,504,218 |
| 2025-07-15 | 79.290 | 79.710 | 78.700 | 78.700 | 75.362 | 1,678,807 |
| 2025-07-14 | 79.050 | 80.240 | 78.700 | 79.500 | 76.128 | 2,148,364 |
| 2025-07-11 | 79.610 | 79.640 | 78.130 | 78.650 | 75.314 | 3,054,739 |
| 2025-07-10 | 79.870 | 80.975 | 79.660 | 80.220 | 76.818 | 2,700,188 |
| 2025-07-09 | 79.960 | 80.250 | 79.420 | 80.020 | 76.626 | 2,364,758 |
| 2025-07-08 | 80.660 | 81.140 | 79.800 | 79.850 | 76.463 | 2,323,792 |
| 2025-07-07 | 81.860 | 82.020 | 80.530 | 80.840 | 77.411 | 2,245,845 |
| 2025-07-03 | 81.350 | 81.980 | 81.300 | 81.770 | 78.302 | 1,293,048 |
| 2025-07-02 | 82.300 | 82.410 | 80.580 | 81.270 | 77.823 | 3,393,051 |
| 2025-07-01 | 81.250 | 82.740 | 80.885 | 82.350 | 78.857 | 3,001,395 |
| 2025-06-30 | 80.870 | 81.500 | 80.620 | 81.410 | 77.957 | 2,356,172 |
| 2025-06-27 | 80.260 | 80.920 | 79.480 | 80.800 | 77.373 | 4,300,734 |
| 2025-06-26 | 80.800 | 80.925 | 79.240 | 80.000 | 76.607 | 4,049,719 |
| 2025-06-25 | 82.130 | 82.220 | 80.660 | 80.730 | 77.306 | 2,700,268 |
| 2025-06-24 | 81.490 | 82.365 | 81.009 | 82.130 | 78.647 | 3,580,316 |
| 2025-06-23 | 80.010 | 80.860 | 79.450 | 80.500 | 77.086 | 3,233,012 |
| 2025-06-20 | 80.460 | 80.940 | 79.850 | 80.170 | 76.770 | 4,369,350 |
| 2025-06-18 | 80.500 | 81.730 | 80.270 | 80.440 | 77.028 | 3,023,854 |
| 2025-06-17 | 80.780 | 81.180 | 80.305 | 80.440 | 77.028 | 2,053,897 |
| 2025-06-16 | 79.910 | 80.990 | 79.685 | 80.940 | 77.507 | 2,575,979 |
| 2025-06-13 | 79.880 | 80.010 | 78.940 | 79.350 | 75.985 | 2,953,022 |
| 2025-06-12 | 80.760 | 81.040 | 80.030 | 80.820 | 77.392 | 2,502,249 |
| 2025-06-11 | 81.440 | 81.590 | 80.520 | 81.060 | 77.622 | 2,221,039 |
| 2025-06-10 | 81.770 | 81.965 | 80.710 | 81.100 | 77.660 | 2,520,349 |
| 2025-06-09 | 81.150 | 81.990 | 80.500 | 81.690 | 77.842 | 2,213,175 |
| 2025-06-06 | 81.330 | 81.710 | 80.910 | 81.230 | 77.404 | 2,450,858 |
| 2025-06-05 | 80.340 | 80.985 | 80.020 | 80.540 | 76.746 | 2,229,621 |
| 2025-06-04 | 80.330 | 81.060 | 80.130 | 80.340 | 76.556 | 2,457,739 |
| 2025-06-03 | 78.320 | 80.310 | 78.300 | 80.140 | 76.365 | 4,555,578 |
| 2025-06-02 | 78.720 | 79.490 | 77.920 | 79.090 | 75.365 | 3,950,664 |
| 2025-05-30 | 78.170 | 79.640 | 77.500 | 79.610 | 75.860 | 5,576,856 |
| 2025-05-29 | 79.970 | 79.970 | 77.600 | 78.270 | 74.583 | 3,602,324 |
| 2025-05-28 | 80.010 | 80.460 | 79.825 | 79.970 | 76.203 | 2,609,912 |
| 2025-05-27 | 78.180 | 79.980 | 78.005 | 79.960 | 76.194 | 2,605,914 |
| 2025-05-23 | 77.820 | 78.560 | 77.210 | 78.220 | 74.536 | 1,696,779 |
| 2025-05-22 | 78.870 | 79.140 | 77.510 | 78.340 | 74.650 | 2,642,865 |
| 2025-05-21 | 79.930 | 80.700 | 79.130 | 79.170 | 75.441 | 2,827,474 |
| 2025-05-20 | 80.680 | 81.260 | 80.080 | 80.600 | 76.804 | 2,990,187 |
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.