Fidelity National Information Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	19.250	19.390	18.790	19.130	14.045	2,845,224
2009-05-27	19.250	19.595	19.090	19.090	14.016	2,235,685
2009-05-26	18.490	19.340	18.480	19.300	14.170	2,564,796
2009-05-22	18.680	18.840	18.550	18.610	13.663	1,359,911
2009-05-21	18.480	18.680	18.360	18.550	13.619	2,648,481
2009-05-20	18.930	19.110	18.710	18.730	13.751	1,789,799
2009-05-19	18.730	18.980	18.570	18.810	13.810	2,185,534
2009-05-18	18.470	18.800	18.250	18.760	13.773	2,966,424
2009-05-15	18.215	18.480	18.060	18.330	13.458	2,105,680
2009-05-14	18.070	18.300	17.950	18.240	13.392	2,295,383
2009-05-13	18.120	18.350	17.950	18.020	13.230	2,210,662
2009-05-12	18.830	18.830	17.935	18.400	13.509	4,309,647
2009-05-11	18.500	18.795	18.400	18.680	13.715	2,989,641
2009-05-08	18.820	19.310	18.560	18.860	13.847	5,104,403
2009-05-07	18.690	18.735	18.400	18.570	13.634	4,403,720
2009-05-06	18.620	18.690	18.230	18.400	13.509	5,006,495
2009-05-05	18.070	18.490	17.830	18.450	13.546	7,195,607
2009-05-04	17.990	18.030	17.520	17.950	13.179	4,429,933
2009-05-01	17.840	17.840	17.580	17.760	13.039	3,961,160
2009-04-30	18.420	18.570	17.840	17.850	13.105	3,858,828
2009-04-29	18.800	18.900	18.100	18.350	13.472	5,690,271
2009-04-28	18.490	19.020	18.350	18.720	13.744	3,219,463
2009-04-27	18.790	19.350	18.460	18.850	13.839	4,163,065
2009-04-24	19.430	19.430	18.890	19.050	13.986	3,858,462
2009-04-23	19.090	19.380	18.860	19.210	14.104	3,663,509
2009-04-22	18.950	19.650	18.900	19.090	14.016	5,089,547
2009-04-21	18.840	19.280	18.750	19.170	14.074	3,739,945
2009-04-20	19.390	19.470	18.960	18.980	13.935	3,817,524
2009-04-17	20.040	20.100	17.370	19.720	14.478	16,569,369
2009-04-16	19.570	20.000	19.390	19.920	14.625	3,897,202
2009-04-15	19.530	19.560	19.220	19.460	14.287	4,753,367
2009-04-14	19.380	20.000	19.370	19.800	14.537	3,973,323
2009-04-13	19.220	19.610	19.220	19.500	14.317	5,846,544
2009-04-09	19.300	19.600	19.130	19.560	14.361	7,270,459
2009-04-08	19.180	19.280	18.910	19.060	13.994	6,880,100
2009-04-07	18.090	19.261	18.090	19.050	13.986	8,040,134
2009-04-06	17.620	18.650	17.620	18.580	13.641	8,056,895
2009-04-03	17.640	17.860	17.400	17.840	13.098	6,856,710
2009-04-02	17.290	17.790	16.990	17.700	12.995	9,758,097
2009-04-01	16.950	17.740	16.600	16.880	12.393	22,641,260
2009-03-31	18.000	18.460	17.840	18.200	13.362	2,617,622
2009-03-30	17.520	17.880	17.340	17.820	13.083	2,223,776
2009-03-27	18.180	18.370	17.720	17.800	13.068	1,832,138
2009-03-26	18.110	18.580	18.070	18.420	13.524	2,019,328
2009-03-25	18.070	18.320	17.580	18.030	13.237	2,365,005
2009-03-24	18.280	18.430	17.770	17.770	13.046	2,175,145
2009-03-23	17.940	18.560	17.910	18.550	13.619	2,733,402
2009-03-20	17.650	18.080	17.470	17.550	12.885	2,482,338
2009-03-19	17.960	17.960	17.610	17.630	12.944	1,789,686
2009-03-18	17.550	17.990	17.160	17.880	13.127	2,211,887
2009-03-17	17.100	17.490	16.940	17.480	12.834	1,994,439
2009-03-16	17.120	17.390	16.970	17.030	12.503	2,456,132
2009-03-13	16.830	17.480	16.830	17.110	12.562	2,548,235
2009-03-12	16.290	17.020	16.040	16.980	12.466	2,295,603
2009-03-11	16.510	16.710	16.310	16.530	12.099	1,709,120
2009-03-10	15.880	16.460	15.550	16.420	12.019	2,638,193
2009-03-09	16.390	16.430	15.420	15.520	11.360	2,834,742
2009-03-06	16.540	16.550	15.850	16.390	11.997	2,762,852
2009-03-05	16.420	16.970	16.270	16.420	12.019	2,755,407
2009-03-04	16.920	17.325	16.750	16.980	12.429	3,813,766

← NewerPage 74 of 79 · 4,734 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.