Fidelity National Information Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	33.570	33.680	33.200	33.460	25.412	1,947,013
2012-06-27	32.740	33.820	32.740	33.710	25.602	2,611,793
2012-06-26	32.490	32.825	32.420	32.740	24.865	1,341,814
2012-06-25	32.950	32.969	32.480	32.490	24.675	1,082,180
2012-06-22	33.170	33.430	33.020	33.280	25.275	1,059,367
2012-06-21	33.880	33.910	32.990	32.990	25.055	1,078,562
2012-06-20	33.380	33.930	33.380	33.870	25.723	1,789,567
2012-06-19	33.300	33.700	33.290	33.420	25.381	999,616
2012-06-18	32.940	33.300	32.790	33.240	25.245	949,537
2012-06-15	32.610	33.090	32.530	33.020	25.077	3,102,479
2012-06-14	32.390	32.710	32.360	32.590	24.751	1,314,900
2012-06-13	31.920	32.550	31.620	32.390	24.599	1,937,163
2012-06-12	32.020	32.250	31.820	32.100	24.227	1,229,888
2012-06-11	32.630	32.731	31.940	31.950	24.114	1,186,830
2012-06-08	31.980	32.390	31.910	32.390	24.446	749,935
2012-06-07	32.520	32.540	32.060	32.110	24.234	1,066,413
2012-06-06	31.970	32.150	31.790	32.140	24.257	1,497,315
2012-06-05	31.180	31.750	31.070	31.700	23.925	1,280,787
2012-06-04	31.370	31.580	30.960	31.240	23.578	1,823,142
2012-06-01	32.330	32.390	31.350	31.370	23.676	2,145,811
2012-05-31	32.920	33.050	32.535	32.780	24.740	5,748,330
2012-05-30	33.120	33.180	32.880	32.950	24.868	2,185,442
2012-05-29	33.130	33.390	32.790	33.340	25.163	1,676,216
2012-05-25	33.000	33.060	32.670	32.820	24.770	992,595
2012-05-24	32.960	33.085	32.640	32.960	24.876	1,707,200
2012-05-23	32.410	32.880	32.289	32.840	24.785	2,049,425
2012-05-22	32.030	32.610	31.840	32.610	24.612	1,790,895
2012-05-21	31.380	31.970	31.370	31.920	24.091	1,447,531
2012-05-18	32.090	32.180	31.300	31.370	23.676	1,639,576
2012-05-17	32.490	32.540	32.030	32.030	24.174	1,529,926
2012-05-16	32.560	32.840	32.430	32.520	24.544	1,448,347
2012-05-15	32.460	32.690	32.230	32.450	24.491	1,158,985
2012-05-14	32.510	32.640	32.230	32.490	24.521	998,550
2012-05-11	32.430	32.910	32.340	32.740	24.710	1,335,064
2012-05-10	32.450	32.640	32.370	32.560	24.574	1,450,052
2012-05-09	31.860	32.490	31.840	32.240	24.333	1,470,178
2012-05-08	32.410	32.510	31.940	32.240	24.333	1,522,092
2012-05-07	32.830	32.980	32.600	32.650	24.642	979,039
2012-05-04	33.190	33.335	32.870	32.930	24.853	1,205,310
2012-05-03	33.810	33.810	33.310	33.330	25.155	768,161
2012-05-02	33.900	34.000	33.680	33.860	25.555	1,895,674
2012-05-01	33.690	34.150	33.670	34.030	25.684	1,744,527
2012-04-30	33.750	33.830	33.415	33.670	25.412	1,152,183
2012-04-27	33.840	34.000	33.650	33.890	25.578	2,063,877
2012-04-26	32.970	34.000	32.920	33.630	25.382	2,432,080
2012-04-25	32.900	33.215	32.590	33.070	24.959	1,719,759
2012-04-24	32.820	32.890	32.525	32.630	24.627	1,347,703
2012-04-23	32.760	32.910	32.480	32.870	24.808	1,441,962
2012-04-20	33.190	33.320	33.070	33.070	24.959	1,855,861
2012-04-19	33.310	33.720	32.920	33.100	24.982	1,628,002
2012-04-18	33.120	33.520	33.010	33.410	25.216	1,756,453
2012-04-17	32.600	33.450	32.350	33.300	25.133	2,269,295
2012-04-16	32.450	33.020	32.440	32.850	24.793	1,156,060
2012-04-13	32.780	32.920	32.480	32.480	24.514	1,196,940
2012-04-12	32.800	33.075	32.780	32.890	24.823	1,641,761
2012-04-11	32.460	32.860	32.370	32.780	24.740	2,128,077
2012-04-10	32.200	32.540	32.130	32.220	24.317	3,033,862
2012-04-09	32.180	32.360	32.045	32.210	24.310	1,504,558
2012-04-05	32.430	32.670	32.420	32.580	24.589	1,924,803
2012-04-04	33.030	33.070	32.520	32.540	24.559	1,692,918

← NewerPage 61 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.