Fidelity National Information Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	28.000	28.000	27.260	27.500	20.405	30,390,539
2010-08-03	28.750	29.000	28.700	28.790	21.362	22,080,391
2010-08-02	28.850	28.910	28.710	28.720	21.310	18,694,160
2010-07-30	28.440	28.730	28.440	28.670	21.273	8,863,747
2010-07-29	28.540	28.775	28.475	28.650	21.258	9,766,079
2010-07-28	28.340	28.620	28.320	28.500	21.147	9,829,887
2010-07-27	28.240	28.510	28.160	28.360	21.043	7,627,093
2010-07-26	28.120	28.270	27.870	28.200	20.924	5,137,318
2010-07-23	28.050	28.240	27.790	28.100	20.850	4,554,915
2010-07-22	27.840	28.150	27.800	28.030	20.798	6,985,901
2010-07-21	28.000	28.000	27.640	27.710	20.561	5,427,094
2010-07-20	27.560	27.970	27.440	27.900	20.702	7,445,079
2010-07-19	27.620	27.730	27.450	27.630	20.501	3,213,283
2010-07-16	27.810	27.880	27.500	27.520	20.420	6,031,486
2010-07-15	27.830	28.060	27.720	27.970	20.754	3,805,656
2010-07-14	27.740	28.150	27.700	27.930	20.724	7,228,115
2010-07-13	27.870	27.940	27.660	27.770	20.605	7,704,208
2010-07-12	27.700	27.870	27.540	27.750	20.590	6,664,694
2010-07-09	27.710	27.755	27.590	27.700	20.553	3,755,711
2010-07-08	27.670	27.770	27.490	27.650	20.516	4,372,276
2010-07-07	27.070	27.600	27.070	27.550	20.442	5,805,911
2010-07-06	27.490	27.490	26.620	27.170	20.160	7,014,875
2010-07-02	26.510	26.770	26.350	26.410	19.596	2,530,309
2010-07-01	27.010	27.050	26.450	26.530	19.685	5,967,999
2010-06-30	27.010	27.350	26.780	26.820	19.900	3,476,054
2010-06-29	27.180	27.290	26.910	27.050	20.071	4,523,697
2010-06-28	27.510	27.750	27.260	27.400	20.331	1,808,020
2010-06-25	27.700	27.800	27.310	27.540	20.435	5,756,126
2010-06-24	27.170	27.430	26.980	27.140	20.138	2,359,862
2010-06-23	27.270	27.480	27.100	27.260	20.227	3,039,332
2010-06-22	27.830	28.040	27.250	27.270	20.234	3,186,682
2010-06-21	27.700	27.925	27.520	27.640	20.509	4,411,902
2010-06-18	27.840	27.850	27.470	27.480	20.390	3,945,170
2010-06-17	27.730	27.800	27.540	27.790	20.620	3,233,996
2010-06-16	27.150	27.840	27.120	27.640	20.509	6,031,493
2010-06-15	27.170	27.390	27.030	27.270	20.234	4,174,172
2010-06-14	27.410	27.460	26.970	27.040	20.064	3,128,819
2010-06-11	27.170	27.260	26.990	27.210	20.153	2,631,101
2010-06-10	26.960	27.400	26.960	27.300	20.219	3,311,528
2010-06-09	27.030	27.280	26.630	26.740	19.805	5,521,733
2010-06-08	26.740	26.980	26.480	26.880	19.908	4,382,291
2010-06-07	27.150	27.280	26.710	26.750	19.812	5,049,600
2010-06-04	27.560	27.560	27.050	27.140	20.101	6,184,528
2010-06-03	27.470	27.740	27.420	27.480	20.353	2,994,189
2010-06-02	27.420	27.580	27.160	27.560	20.412	3,816,552
2010-06-01	27.400	27.600	27.260	27.300	20.219	4,681,123
2010-05-28	27.900	27.920	27.500	27.520	20.382	3,748,006
2010-05-27	27.870	27.980	27.670	27.950	20.701	6,276,075
2010-05-26	28.140	28.230	27.360	27.470	20.345	15,375,220
2010-05-25	25.770	26.560	25.280	26.560	19.671	9,783,813
2010-05-24	26.110	26.360	25.620	26.120	19.345	5,337,366
2010-05-21	25.510	26.270	25.440	26.170	19.382	8,552,889
2010-05-20	26.750	26.800	25.500	25.810	19.116	12,483,830
2010-05-19	27.060	27.560	26.940	27.010	20.005	7,998,756
2010-05-18	27.110	27.780	26.800	27.150	20.108	17,962,141
2010-05-17	29.730	29.800	28.700	28.880	21.390	6,607,445
2010-05-14	29.830	29.990	28.350	29.690	21.989	8,065,837
2010-05-13	29.870	30.270	29.760	29.900	22.145	8,656,956
2010-05-12	30.130	30.330	29.630	29.700	21.997	14,794,340
2010-05-11	29.010	29.520	28.830	28.860	21.375	5,544,110

← NewerPage 69 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.