Fidelity National Information Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	32.270	32.685	32.180	32.460	24.807	2,025,480
2012-09-21	32.660	32.800	32.470	32.640	24.945	3,844,087
2012-09-20	32.290	32.650	32.140	32.560	24.884	1,570,221
2012-09-19	32.440	32.580	32.330	32.340	24.716	1,923,615
2012-09-18	32.240	32.450	32.080	32.440	24.792	1,157,876
2012-09-17	31.710	32.290	31.550	32.220	24.624	4,669,157
2012-09-14	31.940	31.990	31.645	31.700	24.227	2,431,212
2012-09-13	31.520	32.035	31.450	31.920	24.395	1,979,209
2012-09-12	31.890	31.890	31.470	31.510	24.081	1,334,539
2012-09-11	32.490	32.490	31.950	31.960	24.272	1,406,000
2012-09-10	32.450	32.690	32.430	32.460	24.652	1,046,515
2012-09-07	32.620	32.820	32.580	32.680	24.819	1,178,678
2012-09-06	32.080	32.660	32.060	32.640	24.789	1,424,796
2012-09-05	31.660	32.150	31.609	31.890	24.219	1,857,420
2012-09-04	31.520	31.710	31.300	31.580	23.984	1,162,024
2012-08-31	31.660	31.700	31.310	31.500	23.923	1,333,652
2012-08-30	31.580	31.660	31.450	31.480	23.908	1,151,771
2012-08-29	31.720	31.800	31.500	31.720	24.090	784,520
2012-08-28	31.830	31.910	31.620	31.670	24.052	773,104
2012-08-27	32.100	32.100	31.820	31.920	24.242	614,570
2012-08-24	31.580	32.030	31.480	31.960	24.272	1,016,134
2012-08-23	31.620	31.800	31.440	31.720	24.090	1,024,553
2012-08-22	31.700	31.890	31.500	31.680	24.060	1,131,842
2012-08-21	31.970	32.190	31.830	31.980	24.288	2,622,077
2012-08-20	31.180	32.110	31.180	32.000	24.303	2,587,375
2012-08-17	30.970	31.200	30.830	31.170	23.672	5,803,425
2012-08-16	30.950	31.165	30.710	30.900	23.467	1,480,050
2012-08-15	31.050	31.130	30.860	30.880	23.452	1,217,872
2012-08-14	31.070	31.250	31.000	31.130	23.642	1,625,449
2012-08-13	30.950	31.020	30.790	30.990	23.536	1,621,288
2012-08-10	30.910	31.090	30.910	31.060	23.589	928,332
2012-08-09	31.000	31.130	30.930	31.040	23.574	806,690
2012-08-08	30.950	31.140	30.840	31.000	23.543	2,352,499
2012-08-07	31.260	31.330	31.040	31.040	23.574	2,095,070
2012-08-06	31.500	31.630	31.080	31.130	23.642	1,105,619
2012-08-03	31.220	31.560	31.050	31.470	23.900	3,021,154
2012-08-02	30.550	30.940	30.460	30.860	23.437	2,399,923
2012-08-01	31.520	31.620	30.580	30.710	23.323	2,228,720
2012-07-31	31.680	31.680	31.390	31.440	23.878	2,211,552
2012-07-30	32.010	32.210	31.650	31.650	24.037	2,777,226
2012-07-27	31.890	32.420	31.720	32.320	24.546	2,750,531
2012-07-26	32.140	32.330	31.690	31.700	24.075	2,094,559
2012-07-25	32.010	32.030	31.630	31.670	24.052	1,236,003
2012-07-24	32.080	32.250	31.840	32.010	24.310	1,481,651
2012-07-23	31.900	32.210	31.610	32.000	24.303	1,612,015
2012-07-20	32.500	32.540	32.100	32.130	24.402	1,508,917
2012-07-19	33.320	33.320	32.530	32.600	24.759	2,378,028
2012-07-18	33.790	33.970	32.260	33.130	25.161	4,599,513
2012-07-17	34.320	34.520	34.130	34.230	25.996	1,176,943
2012-07-16	34.120	34.450	34.000	34.300	26.050	1,234,166
2012-07-13	33.370	34.340	33.330	34.320	26.065	2,182,440
2012-07-12	33.860	34.040	33.790	33.930	25.769	1,274,128
2012-07-11	33.960	34.210	33.820	34.120	25.913	1,235,643
2012-07-10	34.510	34.840	33.820	33.890	25.738	1,235,382
2012-07-09	34.220	34.390	33.930	34.370	26.103	801,394
2012-07-06	34.180	34.390	34.010	34.290	26.042	1,189,696
2012-07-05	34.600	34.850	34.465	34.470	26.179	1,187,922
2012-07-03	34.430	34.810	34.367	34.800	26.429	802,180
2012-07-02	34.110	34.480	33.870	34.460	26.171	2,146,719
2012-06-29	33.970	34.080	33.800	34.080	25.883	2,662,734

← NewerPage 60 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.