Fidelity National Information Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	30.540	30.690	30.200	30.680	22.847	1,166,675
2011-01-24	30.060	30.610	30.000	30.610	22.795	1,160,052
2011-01-21	30.030	30.200	29.890	30.010	22.348	992,212
2011-01-20	29.740	30.040	29.600	29.920	22.281	1,463,981
2011-01-19	30.220	30.270	29.750	29.830	22.214	1,161,529
2011-01-18	30.140	30.310	29.380	30.200	22.489	1,873,151
2011-01-14	29.670	30.140	29.560	30.120	22.430	1,670,471
2011-01-13	29.940	30.000	29.563	29.640	22.072	2,323,880
2011-01-12	28.700	29.550	28.660	29.530	21.990	2,224,063
2011-01-11	28.600	28.720	28.380	28.680	21.357	895,973
2011-01-10	28.330	28.560	28.220	28.530	21.246	1,201,330
2011-01-07	28.400	28.500	28.290	28.490	21.216	1,271,112
2011-01-06	28.350	28.500	28.230	28.380	21.134	1,125,191
2011-01-05	27.910	28.440	27.860	28.440	21.179	1,390,998
2011-01-04	28.120	28.200	27.840	27.950	20.814	1,756,486
2011-01-03	27.550	28.130	27.490	28.130	20.948	2,414,456
2010-12-31	27.600	27.710	27.190	27.390	20.397	1,641,428
2010-12-30	27.700	27.750	27.540	27.670	20.605	565,647
2010-12-29	27.580	27.845	27.520	27.760	20.672	1,155,347
2010-12-28	27.430	27.570	27.360	27.520	20.494	722,702
2010-12-27	27.230	27.450	27.110	27.420	20.419	812,496
2010-12-23	27.160	27.380	27.160	27.320	20.345	1,085,242
2010-12-22	27.200	27.330	27.140	27.220	20.270	1,414,985
2010-12-21	27.190	27.350	26.910	27.130	20.203	2,612,897
2010-12-20	27.380	27.480	27.140	27.190	20.248	1,837,048
2010-12-17	27.770	27.810	27.440	27.440	20.434	2,400,340
2010-12-16	27.560	27.940	27.520	27.840	20.732	1,206,961
2010-12-15	27.630	27.900	27.480	27.520	20.494	933,442
2010-12-14	27.930	28.050	27.690	27.800	20.665	1,910,480
2010-12-13	28.290	28.360	27.900	27.910	20.747	7,034,666
2010-12-10	28.160	28.270	28.100	28.250	20.999	815,975
2010-12-09	28.430	28.450	27.920	28.150	20.925	1,928,935
2010-12-08	28.280	28.420	27.995	28.390	21.103	1,821,189
2010-12-07	28.120	28.380	28.060	28.210	20.970	1,741,428
2010-12-06	27.900	28.200	27.780	28.020	20.828	2,234,336
2010-12-03	28.020	28.480	27.940	28.480	21.170	1,437,002
2010-12-02	27.730	28.150	27.670	28.150	20.925	1,108,718
2010-12-01	27.170	27.760	27.170	27.760	20.635	1,147,107
2010-11-30	26.890	27.060	26.705	26.900	19.996	1,362,202
2010-11-29	27.110	27.200	26.730	27.130	20.167	1,010,666
2010-11-26	27.190	27.350	27.120	27.290	20.286	246,063
2010-11-24	27.250	27.480	27.200	27.460	20.412	701,312
2010-11-23	27.290	27.310	26.981	27.040	20.100	930,063
2010-11-22	27.370	27.600	27.260	27.550	20.479	1,178,200
2010-11-19	27.150	27.535	27.080	27.380	20.353	1,543,908
2010-11-18	26.870	27.300	26.860	27.120	20.159	1,348,664
2010-11-17	27.030	27.130	26.670	26.750	19.884	1,227,154
2010-11-16	27.140	27.160	26.640	27.060	20.115	1,943,630
2010-11-15	27.230	27.440	27.210	27.320	20.308	1,283,967
2010-11-12	27.430	27.530	27.070	27.200	20.219	766,885
2010-11-11	27.670	27.750	27.370	27.590	20.509	760,643
2010-11-10	27.560	27.890	27.460	27.860	20.709	1,234,835
2010-11-09	27.750	27.900	27.590	27.650	20.553	947,170
2010-11-08	27.820	27.905	27.570	27.760	20.635	708,285
2010-11-05	27.860	28.100	27.680	27.950	20.776	1,628,151
2010-11-04	27.810	27.910	27.630	27.810	20.672	1,401,979
2010-11-03	27.510	27.710	27.480	27.590	20.509	1,587,530
2010-11-02	27.580	27.700	27.220	27.460	20.412	1,466,146
2010-11-01	27.180	27.650	27.180	27.430	20.390	2,216,960
2010-10-29	26.990	27.240	26.880	27.100	20.145	2,264,231

← NewerPage 67 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.