Fidelity National Information Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	27.470	27.610	26.700	27.010	20.078	2,854,434
2010-10-27	27.990	28.010	27.080	27.410	20.375	3,976,590
2010-10-26	28.680	28.800	27.930	28.220	20.977	3,356,314
2010-10-25	28.740	28.990	28.620	28.820	21.423	2,046,937
2010-10-22	28.520	28.750	28.450	28.600	21.260	923,325
2010-10-21	28.570	28.900	28.250	28.470	21.163	2,716,073
2010-10-20	28.320	28.760	28.260	28.720	21.349	1,435,247
2010-10-19	28.180	28.470	28.060	28.220	20.977	1,889,291
2010-10-18	28.070	28.440	28.040	28.440	21.141	1,788,662
2010-10-15	28.000	28.140	27.860	28.070	20.866	2,393,107
2010-10-14	27.900	28.000	27.770	27.880	20.724	1,491,180
2010-10-13	27.650	28.000	27.610	27.890	20.732	2,187,924
2010-10-12	27.090	27.620	27.010	27.560	20.486	3,067,022
2010-10-11	26.770	27.120	26.640	27.080	20.130	2,715,461
2010-10-08	26.710	26.850	26.530	26.800	19.922	2,353,227
2010-10-07	26.820	26.900	26.450	26.680	19.832	1,633,201
2010-10-06	26.820	26.900	26.590	26.810	19.929	1,976,753
2010-10-05	26.750	26.960	26.650	26.850	19.959	3,377,703
2010-10-04	26.730	27.020	26.490	26.570	19.751	2,624,124
2010-10-01	27.200	27.380	26.920	26.990	20.063	1,732,654
2010-09-30	27.420	27.700	27.100	27.130	20.167	2,158,084
2010-09-29	27.410	27.530	27.280	27.370	20.345	1,352,628
2010-09-28	27.410	27.560	27.090	27.520	20.457	1,365,937
2010-09-27	27.590	27.600	27.370	27.400	20.368	1,211,707
2010-09-24	27.240	27.540	27.170	27.540	20.472	2,038,579
2010-09-23	27.170	27.470	27.060	27.080	20.130	1,419,035
2010-09-22	27.450	27.530	27.235	27.320	20.308	1,786,228
2010-09-21	27.650	27.710	27.260	27.390	20.360	2,175,746
2010-09-20	27.420	27.710	27.400	27.640	20.546	2,442,760
2010-09-17	27.620	27.630	27.400	27.400	20.368	2,669,668
2010-09-16	27.480	27.680	27.270	27.490	20.434	1,460,746
2010-09-15	27.400	27.680	27.400	27.490	20.434	2,071,399
2010-09-14	27.610	27.790	27.480	27.500	20.442	1,837,331
2010-09-13	27.570	27.810	27.470	27.670	20.531	3,150,349
2010-09-10	27.450	27.500	27.310	27.370	20.308	2,059,109
2010-09-09	27.510	27.620	27.260	27.410	20.338	2,515,728
2010-09-08	27.120	27.550	27.110	27.360	20.301	2,155,398
2010-09-07	27.590	27.630	27.230	27.230	20.205	1,533,971
2010-09-03	27.350	27.590	27.280	27.500	20.405	2,089,151
2010-09-02	26.390	27.260	26.370	27.250	20.219	3,014,257
2010-09-01	26.830	26.830	26.290	26.440	19.618	2,913,346
2010-08-31	26.010	26.390	25.570	25.850	19.181	6,490,048
2010-08-30	26.470	26.490	26.060	26.130	19.388	4,060,535
2010-08-27	25.720	26.620	25.658	26.590	19.730	4,314,248
2010-08-26	25.830	25.920	25.530	25.660	19.040	3,005,184
2010-08-25	25.680	25.790	25.550	25.660	19.040	5,897,274
2010-08-24	26.050	26.060	25.670	25.830	19.166	6,451,261
2010-08-23	26.500	26.680	26.110	26.250	19.477	2,311,771
2010-08-20	26.360	26.560	26.280	26.490	19.656	2,157,077
2010-08-19	26.810	26.810	26.250	26.430	19.611	3,051,551
2010-08-18	26.780	26.920	26.610	26.820	19.900	3,905,542
2010-08-17	26.510	26.960	26.440	26.840	19.915	4,876,629
2010-08-16	26.390	26.640	26.250	26.340	19.544	11,175,470
2010-08-13	26.350	26.600	26.230	26.500	19.663	11,572,660
2010-08-12	26.180	26.535	25.810	26.370	19.566	9,038,256
2010-08-11	26.750	26.810	26.360	26.360	19.559	6,843,504
2010-08-10	27.690	27.840	27.100	27.100	20.108	9,113,702
2010-08-09	27.810	28.010	27.570	27.880	20.687	4,921,149
2010-08-06	27.610	27.740	27.470	27.700	20.553	6,251,207
2010-08-05	27.460	27.820	27.270	27.660	20.524	7,640,347

← NewerPage 68 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.