Fidelity National Information Services, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-11-13 | 22.590 | 22.800 | 22.380 | 22.590 | 16.660 | 2,026,365 |
| 2009-11-12 | 22.900 | 23.000 | 22.610 | 22.660 | 16.711 | 2,338,811 |
| 2009-11-11 | 23.030 | 23.070 | 22.700 | 22.940 | 16.918 | 2,114,128 |
| 2009-11-10 | 22.820 | 22.940 | 22.650 | 22.900 | 16.888 | 2,548,364 |
| 2009-11-09 | 22.500 | 22.950 | 22.390 | 22.940 | 16.918 | 2,649,024 |
| 2009-11-06 | 22.530 | 22.660 | 22.140 | 22.460 | 16.564 | 2,978,189 |
| 2009-11-05 | 22.120 | 22.550 | 21.950 | 22.550 | 16.630 | 2,778,770 |
| 2009-11-04 | 22.120 | 22.260 | 21.850 | 21.900 | 16.151 | 2,776,546 |
| 2009-11-03 | 22.000 | 22.090 | 21.730 | 22.020 | 16.239 | 3,087,151 |
| 2009-11-02 | 21.770 | 22.101 | 21.620 | 22.020 | 16.239 | 3,356,189 |
| 2009-10-30 | 22.120 | 22.300 | 21.757 | 21.760 | 16.048 | 3,974,678 |
| 2009-10-29 | 21.990 | 22.400 | 21.730 | 22.280 | 16.431 | 3,536,003 |
| 2009-10-28 | 22.460 | 22.460 | 21.750 | 21.780 | 16.062 | 4,364,371 |
| 2009-10-27 | 22.630 | 22.760 | 22.470 | 22.580 | 16.652 | 3,356,077 |
| 2009-10-26 | 22.800 | 22.940 | 22.440 | 22.610 | 16.674 | 3,603,522 |
| 2009-10-23 | 23.790 | 23.790 | 22.690 | 22.820 | 16.829 | 3,542,456 |
| 2009-10-22 | 22.920 | 23.950 | 22.380 | 23.640 | 17.434 | 11,662,460 |
| 2009-10-21 | 24.380 | 25.120 | 24.330 | 24.830 | 18.312 | 5,085,006 |
| 2009-10-20 | 24.550 | 24.550 | 24.270 | 24.510 | 18.076 | 2,068,596 |
| 2009-10-19 | 24.460 | 24.820 | 24.440 | 24.600 | 18.142 | 2,475,207 |
| 2009-10-16 | 24.380 | 24.980 | 24.140 | 24.430 | 18.017 | 3,108,749 |
| 2009-10-15 | 24.280 | 24.560 | 24.220 | 24.530 | 18.090 | 2,097,193 |
| 2009-10-14 | 24.240 | 24.460 | 24.220 | 24.440 | 18.024 | 2,144,854 |
| 2009-10-13 | 24.210 | 24.370 | 23.990 | 24.140 | 17.803 | 2,635,298 |
| 2009-10-12 | 24.190 | 24.470 | 24.130 | 24.300 | 17.921 | 2,001,267 |
| 2009-10-09 | 24.210 | 24.410 | 24.055 | 24.350 | 17.958 | 2,351,286 |
| 2009-10-08 | 24.360 | 24.480 | 24.120 | 24.300 | 17.921 | 2,816,652 |
| 2009-10-07 | 24.230 | 24.480 | 23.930 | 24.130 | 17.795 | 3,788,103 |
| 2009-10-06 | 24.010 | 24.490 | 23.930 | 24.280 | 17.906 | 4,528,970 |
| 2009-10-05 | 24.070 | 24.370 | 23.890 | 23.910 | 17.633 | 5,585,314 |
| 2009-10-02 | 24.550 | 24.740 | 23.960 | 23.990 | 17.692 | 5,707,267 |
| 2009-10-01 | 25.400 | 25.660 | 24.850 | 24.850 | 18.326 | 29,103,029 |
| 2009-09-30 | 25.170 | 25.560 | 24.935 | 25.510 | 18.813 | 3,607,704 |
| 2009-09-29 | 25.640 | 25.725 | 25.360 | 25.400 | 18.732 | 2,336,200 |
| 2009-09-28 | 25.500 | 25.890 | 25.440 | 25.700 | 18.953 | 1,955,863 |
| 2009-09-25 | 25.300 | 26.000 | 25.220 | 25.400 | 18.732 | 4,631,761 |
| 2009-09-24 | 25.230 | 25.310 | 24.990 | 25.300 | 18.658 | 2,401,626 |
| 2009-09-23 | 24.710 | 25.370 | 24.630 | 25.160 | 18.555 | 4,817,896 |
| 2009-09-22 | 24.970 | 24.990 | 24.680 | 24.730 | 18.238 | 1,548,404 |
| 2009-09-21 | 24.820 | 25.050 | 24.590 | 24.930 | 18.385 | 1,880,556 |
| 2009-09-18 | 25.120 | 25.220 | 24.730 | 24.930 | 18.385 | 2,084,675 |
| 2009-09-17 | 25.070 | 25.230 | 24.990 | 25.050 | 18.474 | 1,610,627 |
| 2009-09-16 | 24.830 | 25.120 | 24.670 | 25.120 | 18.526 | 1,701,915 |
| 2009-09-15 | 24.890 | 24.920 | 24.640 | 24.840 | 18.319 | 1,809,370 |
| 2009-09-14 | 24.710 | 24.970 | 24.470 | 24.850 | 18.326 | 2,069,027 |
| 2009-09-11 | 24.340 | 25.010 | 24.280 | 24.820 | 18.267 | 3,423,354 |
| 2009-09-10 | 24.480 | 24.550 | 24.280 | 24.350 | 17.921 | 2,614,395 |
| 2009-09-09 | 24.000 | 24.520 | 23.940 | 24.480 | 18.017 | 2,439,179 |
| 2009-09-08 | 24.260 | 24.260 | 23.800 | 23.980 | 17.649 | 1,779,000 |
| 2009-09-04 | 24.200 | 24.400 | 23.770 | 24.180 | 17.796 | 4,012,698 |
| 2009-09-03 | 23.980 | 24.350 | 23.620 | 24.330 | 17.907 | 6,339,345 |
| 2009-09-02 | 23.970 | 24.100 | 23.820 | 23.920 | 17.605 | 1,748,035 |
| 2009-09-01 | 24.420 | 24.835 | 24.040 | 24.060 | 17.708 | 1,600,363 |
| 2009-08-31 | 24.520 | 24.750 | 24.360 | 24.560 | 18.076 | 1,374,786 |
| 2009-08-28 | 25.050 | 25.050 | 24.630 | 24.720 | 18.194 | 1,382,073 |
| 2009-08-27 | 25.000 | 25.050 | 24.468 | 24.830 | 18.275 | 2,169,072 |
| 2009-08-26 | 24.960 | 25.090 | 24.880 | 25.060 | 18.444 | 2,274,499 |
| 2009-08-25 | 25.080 | 25.320 | 24.900 | 24.980 | 18.385 | 2,419,011 |
| 2009-08-24 | 24.940 | 25.170 | 24.850 | 25.010 | 18.407 | 2,546,232 |
| 2009-08-21 | 24.670 | 24.870 | 24.420 | 24.850 | 18.289 | 2,848,199 |
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.