Fidelity National Information Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	33.170	33.720	33.170	33.420	24.927	948,363
2011-04-19	32.780	32.870	32.580	32.850	24.502	1,146,990
2011-04-18	32.920	32.950	32.570	32.770	24.443	1,158,319
2011-04-15	33.270	33.320	32.920	33.260	24.808	860,779
2011-04-14	33.030	33.200	32.820	33.140	24.719	707,203
2011-04-13	33.080	33.270	33.000	33.210	24.771	782,904
2011-04-12	32.860	33.225	32.670	33.000	24.614	1,741,030
2011-04-11	32.840	33.460	32.840	33.030	24.637	1,342,685
2011-04-08	33.380	33.400	32.650	32.820	24.480	1,532,526
2011-04-07	33.110	33.480	33.020	33.190	24.756	1,536,231
2011-04-06	33.060	33.250	32.870	33.200	24.763	836,139
2011-04-05	33.030	33.180	32.800	32.980	24.599	924,979
2011-04-04	33.170	33.240	32.870	33.110	24.696	1,202,488
2011-04-01	32.780	33.380	32.760	33.230	24.786	1,785,840
2011-03-31	32.730	32.990	32.460	32.690	24.383	1,474,250
2011-03-30	32.400	32.800	32.380	32.790	24.458	984,036
2011-03-29	31.760	32.450	31.710	32.360	24.137	900,201
2011-03-28	32.060	32.100	31.790	31.820	23.734	990,651
2011-03-25	32.200	32.430	31.990	32.040	23.898	848,698
2011-03-24	31.650	32.150	31.570	32.100	23.943	1,305,149
2011-03-23	31.570	31.640	31.380	31.490	23.488	1,082,124
2011-03-22	31.450	31.720	31.410	31.660	23.615	1,271,526
2011-03-21	31.190	31.500	31.170	31.370	23.398	778,340
2011-03-18	30.830	31.150	30.770	30.900	23.048	1,634,661
2011-03-17	30.620	30.800	30.290	30.410	22.682	1,444,945
2011-03-16	30.390	30.730	30.190	30.230	22.548	2,204,773
2011-03-15	30.290	30.670	30.080	30.490	22.742	1,598,392
2011-03-14	31.080	31.240	30.740	30.990	23.078	713,809
2011-03-11	30.890	31.280	30.860	31.230	23.256	623,760
2011-03-10	31.330	31.330	30.820	30.990	23.078	1,980,554
2011-03-09	31.570	31.700	31.200	31.600	23.532	944,426
2011-03-08	30.780	31.670	30.780	31.640	23.562	1,392,423
2011-03-07	31.650	31.760	30.450	30.860	22.981	1,659,358
2011-03-04	31.760	31.790	31.315	31.530	23.480	1,029,092
2011-03-03	31.890	31.990	31.670	31.780	23.666	1,673,662
2011-03-02	32.280	32.340	31.540	31.710	23.614	1,694,698
2011-03-01	32.390	32.530	32.150	32.390	24.120	2,872,097
2011-02-28	32.030	32.400	31.820	32.390	24.120	1,818,725
2011-02-25	31.250	32.040	31.250	32.030	23.852	1,085,175
2011-02-24	30.890	31.370	30.550	31.220	23.249	1,421,466
2011-02-23	31.510	31.510	30.740	30.910	23.018	991,005
2011-02-22	31.760	31.965	31.390	31.460	23.428	1,153,048
2011-02-18	31.750	32.230	31.680	32.140	23.934	1,536,571
2011-02-17	31.400	31.770	31.220	31.770	23.658	1,157,435
2011-02-16	31.810	31.970	31.420	31.510	23.465	1,568,523
2011-02-15	31.700	31.900	31.530	31.750	23.644	762,754
2011-02-14	31.860	31.880	31.550	31.740	23.636	695,044
2011-02-11	31.750	31.995	31.600	31.890	23.748	1,041,962
2011-02-10	31.550	31.880	31.350	31.800	23.681	1,136,800
2011-02-09	31.750	31.950	31.400	31.680	23.591	1,623,709
2011-02-08	31.100	32.050	30.940	31.870	23.733	2,171,531
2011-02-07	30.950	31.170	30.850	30.960	23.055	1,576,665
2011-02-04	30.830	31.110	30.680	30.960	23.055	954,716
2011-02-03	30.940	30.980	30.700	30.870	22.988	943,819
2011-02-02	31.040	31.290	30.940	31.030	23.107	1,423,664
2011-02-01	30.580	31.080	30.570	31.070	23.137	1,391,464
2011-01-31	30.300	30.580	30.200	30.430	22.661	1,019,512
2011-01-28	30.870	30.930	30.270	30.280	22.549	986,121
2011-01-27	30.810	30.920	30.650	30.810	22.944	905,463
2011-01-26	30.670	30.960	30.580	30.790	22.929	1,034,318

← NewerPage 66 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.