Fidelity National Information Services, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2010-02-11 | 22.280 | 22.520 | 22.250 | 22.470 | 16.606 | 3,877,455 |
| 2010-02-10 | 22.730 | 22.780 | 22.270 | 22.280 | 16.466 | 5,301,297 |
| 2010-02-09 | 23.170 | 23.440 | 22.740 | 22.780 | 16.835 | 4,555,392 |
| 2010-02-08 | 23.000 | 23.120 | 22.800 | 22.920 | 16.939 | 2,876,496 |
| 2010-02-05 | 23.620 | 23.620 | 22.740 | 23.040 | 17.027 | 4,776,991 |
| 2010-02-04 | 24.010 | 24.150 | 23.520 | 23.540 | 17.397 | 4,252,912 |
| 2010-02-03 | 23.830 | 24.010 | 23.620 | 23.990 | 17.730 | 2,518,114 |
| 2010-02-02 | 23.790 | 23.950 | 23.560 | 23.950 | 17.700 | 2,325,198 |
| 2010-02-01 | 23.850 | 23.850 | 23.480 | 23.760 | 17.560 | 2,325,289 |
| 2010-01-29 | 23.830 | 23.960 | 23.520 | 23.560 | 17.412 | 2,714,049 |
| 2010-01-28 | 24.210 | 24.220 | 23.630 | 23.750 | 17.552 | 3,823,797 |
| 2010-01-27 | 24.010 | 24.230 | 23.870 | 24.220 | 17.900 | 2,454,839 |
| 2010-01-26 | 24.020 | 24.240 | 23.950 | 24.010 | 17.744 | 2,173,928 |
| 2010-01-25 | 24.150 | 24.385 | 23.950 | 24.070 | 17.789 | 3,397,819 |
| 2010-01-22 | 24.230 | 24.480 | 23.950 | 23.960 | 17.707 | 3,800,360 |
| 2010-01-21 | 24.250 | 24.940 | 24.100 | 24.340 | 17.988 | 4,964,606 |
| 2010-01-20 | 24.210 | 24.450 | 23.920 | 24.250 | 17.922 | 2,168,327 |
| 2010-01-19 | 23.880 | 24.430 | 23.860 | 24.410 | 18.040 | 1,818,374 |
| 2010-01-15 | 24.340 | 24.400 | 23.900 | 23.990 | 17.730 | 2,061,997 |
| 2010-01-14 | 24.240 | 24.400 | 24.090 | 24.350 | 17.996 | 1,170,983 |
| 2010-01-13 | 23.530 | 24.345 | 23.530 | 24.250 | 17.922 | 3,466,983 |
| 2010-01-12 | 23.800 | 23.870 | 23.650 | 23.850 | 17.626 | 2,038,670 |
| 2010-01-11 | 24.200 | 24.250 | 23.740 | 23.930 | 17.685 | 3,010,004 |
| 2010-01-08 | 24.000 | 24.300 | 23.860 | 24.050 | 17.774 | 2,459,968 |
| 2010-01-07 | 24.690 | 24.690 | 24.410 | 24.560 | 18.151 | 3,384,833 |
| 2010-01-06 | 24.930 | 24.930 | 24.540 | 24.700 | 18.254 | 2,481,181 |
| 2010-01-05 | 23.990 | 24.880 | 23.930 | 24.840 | 18.358 | 4,868,751 |
| 2010-01-04 | 23.630 | 23.960 | 23.440 | 23.820 | 17.604 | 4,623,665 |
| 2009-12-31 | 23.670 | 23.700 | 23.440 | 23.440 | 17.323 | 963,436 |
| 2009-12-30 | 23.620 | 23.760 | 23.490 | 23.610 | 17.449 | 1,819,157 |
| 2009-12-29 | 23.750 | 23.940 | 23.630 | 23.630 | 17.463 | 803,900 |
| 2009-12-28 | 23.930 | 23.960 | 23.690 | 23.720 | 17.530 | 1,566,774 |
| 2009-12-24 | 23.790 | 24.000 | 23.750 | 23.980 | 17.722 | 471,495 |
| 2009-12-23 | 23.550 | 23.790 | 23.520 | 23.750 | 17.552 | 1,160,747 |
| 2009-12-22 | 23.350 | 23.650 | 23.320 | 23.590 | 17.434 | 1,401,494 |
| 2009-12-21 | 23.490 | 23.700 | 23.250 | 23.300 | 17.220 | 2,301,249 |
| 2009-12-18 | 23.470 | 24.050 | 23.310 | 23.530 | 17.390 | 2,789,509 |
| 2009-12-17 | 23.420 | 23.480 | 23.160 | 23.170 | 17.124 | 1,800,998 |
| 2009-12-16 | 23.830 | 23.895 | 23.380 | 23.520 | 17.382 | 2,944,209 |
| 2009-12-15 | 23.760 | 23.880 | 23.660 | 23.760 | 17.560 | 3,198,697 |
| 2009-12-14 | 23.770 | 23.960 | 23.700 | 23.960 | 17.707 | 2,296,499 |
| 2009-12-11 | 23.720 | 23.770 | 23.570 | 23.730 | 17.500 | 2,098,720 |
| 2009-12-10 | 23.450 | 23.740 | 23.370 | 23.670 | 17.456 | 2,548,807 |
| 2009-12-09 | 23.030 | 23.400 | 22.870 | 23.320 | 17.198 | 3,068,904 |
| 2009-12-08 | 23.370 | 23.420 | 23.050 | 23.170 | 17.087 | 3,486,548 |
| 2009-12-07 | 23.310 | 23.730 | 23.110 | 23.480 | 17.316 | 4,678,974 |
| 2009-12-04 | 23.380 | 23.600 | 23.030 | 23.460 | 17.301 | 2,504,123 |
| 2009-12-03 | 23.340 | 23.500 | 23.010 | 23.170 | 17.087 | 2,216,780 |
| 2009-12-02 | 23.230 | 23.590 | 23.200 | 23.320 | 17.198 | 2,256,323 |
| 2009-12-01 | 22.730 | 23.480 | 22.690 | 23.420 | 17.272 | 3,221,354 |
| 2009-11-30 | 22.460 | 22.650 | 22.340 | 22.600 | 16.667 | 2,539,096 |
| 2009-11-27 | 22.530 | 22.710 | 22.400 | 22.530 | 16.615 | 1,483,350 |
| 2009-11-25 | 23.000 | 23.200 | 22.900 | 22.980 | 16.947 | 4,612,035 |
| 2009-11-24 | 23.040 | 23.040 | 22.690 | 22.770 | 16.792 | 2,131,696 |
| 2009-11-23 | 23.060 | 23.065 | 22.740 | 22.970 | 16.940 | 2,740,785 |
| 2009-11-20 | 22.890 | 23.000 | 22.640 | 22.730 | 16.763 | 2,917,829 |
| 2009-11-19 | 23.270 | 23.500 | 22.910 | 23.110 | 17.043 | 3,582,698 |
| 2009-11-18 | 23.390 | 23.900 | 22.990 | 23.470 | 17.309 | 4,619,242 |
| 2009-11-17 | 22.650 | 22.810 | 22.350 | 22.580 | 16.652 | 2,846,647 |
| 2009-11-16 | 22.580 | 22.770 | 22.510 | 22.630 | 16.689 | 3,817,987 |
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.