Fidelity National Information Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	29.440	29.560	28.950	29.010	21.673	1,423,124
2011-07-15	29.680	29.700	29.300	29.630	22.136	1,110,105
2011-07-14	29.940	30.100	29.540	29.600	22.113	937,907
2011-07-13	30.140	30.280	29.900	29.990	22.405	699,233
2011-07-12	30.150	30.300	30.020	30.030	22.435	1,134,694
2011-07-11	30.650	30.730	30.210	30.240	22.592	986,643
2011-07-08	31.070	31.150	30.870	30.960	23.129	812,725
2011-07-07	31.230	31.370	31.160	31.320	23.398	1,114,020
2011-07-06	30.790	31.070	30.670	30.940	23.114	1,539,919
2011-07-05	31.020	31.020	30.580	30.770	22.987	1,131,481
2011-07-01	30.880	31.130	30.730	31.020	23.174	1,450,078
2011-06-30	30.670	30.910	30.580	30.790	23.002	1,046,836
2011-06-29	30.340	30.690	30.340	30.600	22.860	1,419,671
2011-06-28	30.250	30.340	30.180	30.260	22.606	1,423,596
2011-06-27	30.210	30.320	29.910	30.210	22.569	869,313
2011-06-24	30.320	30.480	30.020	30.070	22.465	1,601,798
2011-06-23	30.760	30.790	30.220	30.340	22.666	2,225,507
2011-06-22	31.250	31.400	31.080	31.100	23.234	809,819
2011-06-21	31.430	31.450	31.160	31.280	23.368	1,227,848
2011-06-20	30.960	31.380	30.870	31.220	23.324	651,022
2011-06-17	31.090	31.360	30.960	30.990	23.152	2,304,104
2011-06-16	30.830	30.910	30.620	30.840	23.040	1,375,096
2011-06-15	31.390	31.440	30.580	30.800	23.010	1,706,765
2011-06-14	31.590	31.690	31.430	31.570	23.585	1,132,003
2011-06-13	31.600	31.600	31.250	31.390	23.413	1,077,598
2011-06-10	31.620	31.860	31.430	31.570	23.548	2,102,224
2011-06-09	31.210	31.810	31.100	31.800	23.719	1,385,382
2011-06-08	31.490	31.490	31.080	31.170	23.249	1,362,217
2011-06-07	31.230	31.750	31.110	31.590	23.562	2,300,168
2011-06-06	31.110	31.495	31.085	31.130	23.219	1,216,825
2011-06-03	31.210	31.540	31.140	31.210	23.279	1,031,604
2011-06-02	31.680	31.870	31.520	31.610	23.577	887,230
2011-06-01	32.130	32.260	31.610	31.610	23.577	2,148,738
2011-05-31	32.030	32.320	31.980	32.180	24.003	2,941,321
2011-05-27	31.460	31.880	31.430	31.860	23.764	1,125,338
2011-05-26	31.280	31.500	31.100	31.430	23.443	1,021,492
2011-05-25	31.080	31.480	31.030	31.400	23.421	755,579
2011-05-24	31.510	31.600	31.160	31.160	23.242	1,078,276
2011-05-23	31.620	31.680	31.460	31.490	23.488	653,250
2011-05-20	32.210	32.325	31.915	31.960	23.838	1,211,605
2011-05-19	32.320	32.400	32.050	32.240	24.047	796,296
2011-05-18	31.840	32.160	31.745	32.070	23.920	901,836
2011-05-17	31.860	32.040	31.680	31.820	23.734	1,495,200
2011-05-16	32.050	32.220	31.880	31.930	23.816	1,214,968
2011-05-13	32.500	32.580	32.170	32.230	24.040	839,492
2011-05-12	32.270	32.530	32.020	32.500	24.241	1,274,484
2011-05-11	32.500	32.750	32.040	32.340	24.122	1,249,569
2011-05-10	32.540	32.770	32.400	32.550	24.279	1,201,775
2011-05-09	32.430	32.630	32.300	32.470	24.219	646,095
2011-05-06	33.070	33.230	32.390	32.490	24.234	968,108
2011-05-05	32.930	33.040	32.670	32.790	24.458	1,683,440
2011-05-04	33.500	33.520	32.660	33.040	24.644	1,948,214
2011-05-03	32.750	33.760	32.590	33.540	25.017	2,781,586
2011-05-02	33.200	33.400	32.940	32.940	24.569	1,198,108
2011-04-29	32.750	33.130	32.600	33.110	24.696	1,107,502
2011-04-28	33.290	33.360	32.660	32.690	24.383	1,385,766
2011-04-27	33.190	33.400	33.050	33.360	24.883	606,937
2011-04-26	33.420	33.420	33.160	33.200	24.763	1,043,825
2011-04-25	33.150	33.310	33.120	33.230	24.786	628,836
2011-04-21	33.310	33.470	33.120	33.160	24.734	912,572

← NewerPage 65 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.