Fidelity National Information Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	24.800	24.880	24.260	24.430	17.980	3,024,584
2009-08-19	24.110	25.020	24.110	24.770	18.231	4,194,120
2009-08-18	24.360	24.460	24.130	24.390	17.951	2,281,474
2009-08-17	24.070	24.460	23.860	24.280	17.870	3,904,163
2009-08-14	24.470	24.520	24.050	24.240	17.841	2,879,606
2009-08-13	24.470	24.650	23.860	24.380	17.944	6,688,403
2009-08-12	23.990	24.680	23.900	24.450	17.995	2,156,372
2009-08-11	24.090	24.290	23.920	24.050	17.701	1,760,396
2009-08-10	24.310	24.430	24.080	24.180	17.796	1,598,881
2009-08-07	24.610	24.630	24.220	24.450	17.995	1,757,368
2009-08-06	24.440	24.630	24.210	24.310	17.892	2,715,095
2009-08-05	24.360	24.510	24.130	24.400	17.958	2,891,625
2009-08-04	23.150	24.350	23.150	24.350	17.921	3,736,346
2009-08-03	23.600	23.600	23.360	23.570	17.347	4,500,986
2009-07-31	23.470	23.690	23.290	23.420	17.237	1,875,827
2009-07-30	23.490	23.750	23.280	23.520	17.311	2,737,950
2009-07-29	22.480	23.720	21.910	23.320	17.163	7,676,117
2009-07-28	21.440	21.630	21.340	21.400	15.750	2,005,047
2009-07-27	21.410	21.550	21.200	21.550	15.861	1,844,812
2009-07-24	20.970	21.420	20.970	21.410	15.758	1,706,189
2009-07-23	20.430	21.310	20.330	21.200	15.603	5,106,656
2009-07-22	20.650	20.730	20.360	20.390	15.007	1,957,367
2009-07-21	21.060	21.060	20.640	20.690	15.228	2,517,846
2009-07-20	20.710	21.080	20.680	21.000	15.456	3,033,616
2009-07-17	20.540	20.720	20.430	20.620	15.176	2,016,418
2009-07-16	19.970	20.620	19.890	20.560	15.132	2,172,235
2009-07-15	19.960	20.160	19.680	20.050	14.757	3,434,683
2009-07-14	19.970	19.970	19.710	19.840	14.602	1,832,854
2009-07-13	19.500	19.900	19.170	19.900	14.646	2,229,621
2009-07-10	19.510	21.000	19.370	19.480	14.337	2,088,488
2009-07-09	19.560	19.570	19.320	19.440	14.308	1,499,483
2009-07-08	19.580	19.590	19.345	19.430	14.300	3,390,756
2009-07-07	20.210	20.210	19.530	19.540	14.381	1,953,393
2009-07-06	19.940	20.180	19.870	20.150	14.830	2,853,668
2009-07-02	20.160	20.220	19.980	20.010	14.727	2,059,266
2009-07-01	20.060	20.520	19.880	20.350	14.978	2,965,267
2009-06-30	20.040	20.290	19.920	19.960	14.690	2,576,118
2009-06-29	19.990	20.090	19.770	20.020	14.735	1,575,884
2009-06-26	19.970	20.060	19.870	19.960	14.690	1,966,362
2009-06-25	19.610	20.030	19.550	20.030	14.742	2,454,980
2009-06-24	19.550	19.730	19.400	19.650	14.462	2,371,569
2009-06-23	19.510	19.740	19.160	19.410	14.286	3,112,539
2009-06-22	19.750	19.800	19.370	19.570	14.403	3,838,631
2009-06-19	20.120	20.150	19.740	19.760	14.543	2,784,963
2009-06-18	19.970	19.970	19.640	19.890	14.639	1,795,730
2009-06-17	19.830	20.050	19.780	19.880	14.632	1,490,701
2009-06-16	20.170	20.250	19.780	19.790	14.565	1,521,748
2009-06-15	19.900	20.220	19.900	20.030	14.742	2,208,324
2009-06-12	20.130	20.140	19.810	20.100	14.794	1,136,549
2009-06-11	20.460	20.690	20.250	20.300	14.904	2,185,253
2009-06-10	20.380	20.510	20.220	20.490	15.043	2,770,956
2009-06-09	20.330	20.350	20.130	20.260	14.875	1,921,133
2009-06-08	19.980	20.260	19.860	20.140	14.786	2,249,189
2009-06-05	20.260	20.420	20.150	20.200	14.831	2,224,593
2009-06-04	20.190	20.420	19.880	20.250	14.867	2,244,346
2009-06-03	20.040	20.320	19.970	20.220	14.845	2,544,501
2009-06-02	19.940	20.260	19.910	20.090	14.750	1,986,561
2009-06-01	19.530	20.070	19.430	20.010	14.691	3,403,079
2009-05-29	19.090	19.280	18.820	19.260	14.140	2,722,032
2009-05-28	19.250	19.390	18.790	19.130	14.045	2,845,224

← NewerPage 73 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.