Fidelity National Information Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	16.200	17.100	16.110	16.950	12.369	1,681,108
2008-12-02	16.300	17.200	15.970	16.580	12.099	2,760,682
2008-12-01	16.630	16.650	15.960	15.960	11.647	1,831,986
2008-11-28	16.780	17.240	16.780	17.180	12.537	831,772
2008-11-26	15.490	16.910	15.250	16.870	12.311	1,315,321
2008-11-25	15.730	15.770	15.160	15.690	11.450	2,247,153
2008-11-24	14.080	15.660	13.820	15.350	11.202	2,818,136
2008-11-21	13.530	13.940	11.150	13.800	10.071	7,934,543
2008-11-20	14.210	14.800	13.270	13.400	9.779	2,404,577
2008-11-19	15.420	15.900	14.400	14.440	10.538	1,593,743
2008-11-18	15.290	15.716	14.690	15.360	11.209	2,046,867
2008-11-17	15.630	16.000	15.360	15.460	11.282	1,397,425
2008-11-14	16.450	16.800	15.800	15.850	11.567	1,482,187
2008-11-13	15.360	16.820	14.750	16.820	12.274	2,199,500
2008-11-12	14.930	15.180	14.740	15.100	11.019	1,783,904
2008-11-11	15.910	16.020	15.070	15.250	11.129	937,448
2008-11-10	16.500	16.690	15.840	16.070	11.727	1,145,280
2008-11-07	15.750	16.550	15.710	16.160	11.793	1,139,327
2008-11-06	16.000	16.250	15.380	15.560	11.355	1,987,091
2008-11-05	16.500	17.220	16.110	16.180	11.807	1,590,865
2008-11-04	15.900	16.830	15.900	16.760	12.231	1,714,602
2008-11-03	15.140	15.600	14.770	15.460	11.282	1,372,869
2008-10-31	14.680	15.270	14.460	15.090	11.012	1,992,657
2008-10-30	14.860	15.440	14.280	14.820	10.815	2,678,229
2008-10-29	15.810	15.920	14.250	14.350	10.472	3,677,596
2008-10-28	13.630	15.900	13.250	15.870	11.581	4,477,808
2008-10-27	13.060	13.170	12.350	12.470	9.100	1,658,942
2008-10-24	12.850	13.610	12.560	13.370	9.757	1,705,171
2008-10-23	14.070	14.090	12.950	13.680	9.983	2,237,964
2008-10-22	14.610	15.220	13.860	13.990	10.209	1,928,552
2008-10-21	15.990	16.080	15.160	15.210	11.100	1,108,238
2008-10-20	15.730	16.240	15.410	16.190	11.815	1,697,457
2008-10-17	14.790	16.020	14.720	15.560	11.355	1,956,622
2008-10-16	15.150	15.490	13.995	15.220	11.107	2,856,611
2008-10-15	16.740	16.950	15.180	15.200	11.092	2,198,670
2008-10-14	17.700	17.700	16.540	16.990	12.399	2,118,593
2008-10-13	15.300	17.430	15.240	16.740	12.216	2,773,478
2008-10-10	14.100	15.990	13.510	15.140	11.049	4,394,930
2008-10-09	15.700	15.930	14.680	14.680	10.713	2,397,647
2008-10-08	15.030	16.060	14.860	15.300	11.165	3,235,289
2008-10-07	16.400	16.580	15.270	15.270	11.143	2,825,060
2008-10-06	16.670	16.790	15.340	16.150	11.786	3,970,585
2008-10-03	17.780	18.040	17.000	17.040	12.435	2,952,981
2008-10-02	18.110	18.210	17.450	17.500	12.771	1,975,599
2008-10-01	18.300	18.450	18.030	18.180	13.267	1,982,881
2008-09-30	18.620	18.620	17.935	18.460	13.471	2,066,786
2008-09-29	19.440	19.700	17.210	18.090	13.201	2,580,896
2008-09-26	19.530	19.910	19.260	19.740	14.405	1,787,529
2008-09-25	19.810	20.030	19.570	19.910	14.529	1,312,679
2008-09-24	19.400	19.590	19.150	19.480	14.216	1,392,435
2008-09-23	19.170	19.720	18.970	19.400	14.157	1,680,784
2008-09-22	20.150	20.200	18.960	19.040	13.895	1,862,189
2008-09-19	19.230	23.410	19.230	20.360	14.858	6,136,384
2008-09-18	20.050	20.200	19.000	20.200	14.741	2,712,368
2008-09-17	20.840	21.030	19.750	19.760	14.420	2,460,381
2008-09-16	20.530	21.180	20.180	21.120	15.412	2,037,376
2008-09-15	21.170	21.480	20.690	20.880	15.237	1,420,157
2008-09-12	21.250	21.860	21.250	21.830	15.931	1,741,908
2008-09-11	21.220	21.650	21.150	21.590	15.755	1,629,999
2008-09-10	21.250	21.830	21.080	21.580	15.712	2,372,187

← NewerPage 76 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.