Fidelity National Information Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	17.100	17.100	16.450	16.690	12.216	2,425,431
2009-03-02	17.270	17.630	16.850	16.880	12.356	3,719,202
2009-02-27	17.120	17.620	17.120	17.500	12.809	3,428,479
2009-02-26	17.770	17.890	17.320	17.470	12.787	2,190,876
2009-02-25	17.690	17.840	17.190	17.520	12.824	3,567,995
2009-02-24	17.360	17.680	17.100	17.600	12.883	2,733,066
2009-02-23	17.800	17.910	17.170	17.220	12.604	2,038,943
2009-02-20	17.240	17.800	15.860	17.630	12.905	2,760,973
2009-02-19	17.680	18.090	17.480	17.560	12.853	1,969,203
2009-02-18	17.860	17.860	17.380	17.580	12.868	1,463,400
2009-02-17	17.560	18.030	17.000	17.700	12.956	2,425,598
2009-02-13	18.330	18.860	18.240	18.290	13.388	2,079,736
2009-02-12	16.830	18.490	16.830	18.430	13.490	2,412,712
2009-02-11	17.710	18.870	17.250	18.260	13.366	4,392,232
2009-02-10	17.535	17.760	16.430	16.540	12.107	2,713,553
2009-02-09	17.550	17.760	17.290	17.660	12.926	1,314,322
2009-02-06	17.000	17.650	17.000	17.550	12.846	2,243,970
2009-02-05	16.470	17.230	16.470	17.060	12.487	2,116,917
2009-02-04	16.440	16.920	16.400	16.680	12.209	2,239,493
2009-02-03	16.160	16.500	15.950	16.410	12.012	1,500,716
2009-02-02	15.820	16.210	15.660	16.150	11.821	1,822,099
2009-01-30	16.330	16.380	15.800	15.910	11.646	2,078,831
2009-01-29	16.680	16.690	16.170	16.220	11.872	1,229,562
2009-01-28	16.490	16.820	16.240	16.740	12.253	1,523,639
2009-01-27	16.030	16.160	15.890	16.100	11.785	1,804,138
2009-01-26	15.850	16.290	15.718	16.030	11.733	1,778,868
2009-01-23	15.540	15.930	15.200	15.790	11.558	1,918,791
2009-01-22	15.620	16.020	15.620	15.860	11.609	2,292,951
2009-01-21	16.100	16.220	15.690	16.180	11.843	2,024,138
2009-01-20	16.260	16.570	15.890	15.910	11.646	2,314,351
2009-01-16	16.800	16.910	16.220	16.440	12.033	2,918,678
2009-01-15	16.040	16.720	15.950	16.440	12.033	2,589,965
2009-01-14	16.580	16.860	16.050	16.300	11.931	2,073,524
2009-01-13	16.230	17.020	16.190	16.850	12.334	2,048,107
2009-01-12	16.730	16.880	16.140	16.270	11.909	1,032,107
2009-01-09	17.060	17.120	16.710	16.820	12.312	1,436,400
2009-01-08	16.650	17.250	16.650	17.160	12.560	1,579,604
2009-01-07	16.870	17.300	16.320	17.010	12.451	2,757,143
2009-01-06	17.370	17.550	17.140	17.420	12.751	2,500,216
2009-01-05	16.920	17.200	16.690	17.150	12.553	1,564,888
2009-01-02	16.360	17.120	16.220	17.050	12.480	1,374,685
2008-12-31	15.930	16.360	15.680	16.270	11.909	1,531,327
2008-12-30	15.790	15.970	15.590	15.860	11.609	1,086,909
2008-12-29	16.050	16.120	15.490	15.720	11.506	945,465
2008-12-26	16.080	16.240	15.880	16.090	11.777	365,851
2008-12-24	16.060	16.120	15.760	16.050	11.748	281,433
2008-12-23	16.750	16.750	15.870	16.060	11.755	906,365
2008-12-22	17.000	17.000	15.980	16.330	11.953	1,811,066
2008-12-19	16.690	17.240	16.610	16.950	12.407	2,110,031
2008-12-18	16.740	16.940	16.360	16.560	12.121	1,779,025
2008-12-17	15.790	16.910	15.770	16.720	12.238	2,783,073
2008-12-16	15.890	16.200	15.750	16.110	11.792	2,915,497
2008-12-15	16.370	16.580	15.230	15.500	11.345	1,803,938
2008-12-12	15.490	16.480	15.490	16.480	12.063	1,104,704
2008-12-11	16.250	16.730	15.890	15.980	11.697	1,205,146
2008-12-10	16.790	16.840	16.280	16.580	12.099	2,340,273
2008-12-09	17.150	17.150	16.390	16.630	12.136	1,707,987
2008-12-08	17.140	17.200	16.740	17.000	12.406	2,088,785
2008-12-05	16.030	17.120	15.540	17.050	12.442	2,318,088
2008-12-04	16.680	16.930	15.820	16.120	11.764	2,792,488

← NewerPage 75 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.