Fidelity National Information Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	21.400	21.630	21.130	21.140	15.391	1,914,036
2008-09-08	21.140	22.330	21.090	21.420	15.595	2,740,879
2008-09-05	21.030	21.340	20.400	20.860	15.187	1,968,796
2008-09-04	21.740	21.750	21.060	21.080	15.348	1,438,121
2008-09-03	22.060	22.190	21.625	21.700	15.799	1,298,507
2008-09-02	22.120	22.620	21.950	22.060	16.061	899,987
2008-08-29	22.300	22.300	21.720	21.850	15.908	1,316,494
2008-08-28	22.090	22.650	21.870	22.470	16.360	1,392,952
2008-08-27	21.770	22.040	21.605	21.980	16.003	591,857
2008-08-26	21.930	21.930	21.470	21.790	15.865	994,588
2008-08-25	22.160	22.330	21.840	21.970	15.996	920,506
2008-08-22	22.440	22.650	22.010	22.330	16.258	1,062,081
2008-08-21	21.920	22.260	21.650	22.160	16.134	939,087
2008-08-20	22.500	22.510	22.030	22.230	16.185	1,074,945
2008-08-19	22.490	22.650	22.170	22.410	16.316	1,115,158
2008-08-18	23.060	23.090	22.590	22.710	16.534	959,481
2008-08-15	23.000	23.400	22.930	23.090	16.811	1,080,300
2008-08-14	22.690	23.060	22.230	22.940	16.702	1,213,959
2008-08-13	22.890	23.010	22.330	22.790	16.593	1,479,678
2008-08-12	23.130	23.510	22.760	22.940	16.702	2,827,036
2008-08-11	23.120	23.650	22.800	23.310	16.971	2,041,472
2008-08-08	22.250	23.470	22.250	23.210	16.898	2,836,312
2008-08-07	21.710	23.110	21.600	22.400	16.309	4,134,987
2008-08-06	20.710	22.750	19.970	22.500	16.381	7,141,904
2008-08-05	18.910	19.140	18.640	18.970	13.811	3,211,229
2008-08-04	18.950	19.170	18.790	18.970	13.811	2,108,760
2008-08-01	18.890	19.250	18.710	19.130	13.928	1,894,262
2008-07-31	19.520	19.700	18.810	18.950	13.797	3,341,461
2008-07-30	20.120	20.250	19.370	19.700	14.343	2,091,301
2008-07-29	19.360	20.110	19.360	20.110	14.641	2,091,538
2008-07-28	19.550	19.760	19.380	19.430	14.146	1,408,220
2008-07-25	20.260	20.270	19.410	19.560	14.241	2,006,741
2008-07-24	20.670	20.670	20.050	20.120	14.649	1,196,849
2008-07-23	20.920	21.200	20.310	20.510	14.933	1,732,117
2008-07-22	20.490	20.490	19.640	20.400	14.853	2,034,861
2008-07-21	20.320	20.530	18.430	19.840	14.445	3,293,738
2008-07-18	20.580	20.840	19.700	20.840	15.173	2,062,381
2008-07-17	19.900	20.930	19.860	20.560	14.969	2,959,375
2008-07-16	19.760	20.060	19.220	20.000	14.561	3,500,778
2008-07-15	20.170	20.690	18.800	19.770	14.394	3,755,936
2008-07-14	21.010	21.020	20.300	20.370	14.831	2,741,891
2008-07-11	20.900	21.160	20.540	20.800	15.144	1,906,498
2008-07-10	21.800	21.850	20.690	21.000	15.289	3,222,194
2008-07-09	21.070	22.140	21.070	21.760	15.843	4,075,818
2008-07-08	19.780	21.120	19.730	21.050	15.326	3,717,934
2008-07-07	20.240	20.540	19.640	19.740	14.372	3,991,321
2008-07-03	20.360	20.840	19.960	20.140	14.663	2,640,723
2008-07-02	20.611	20.889	20.583	20.750	15.107	2,317,745
2008-07-01	20.338	20.689	20.271	20.672	15.051	1,510,039
2008-06-30	20.700	20.945	20.343	20.561	14.969	1,344,878
2008-06-27	20.783	20.900	20.405	20.594	14.994	1,812,610
2008-06-26	21.040	21.140	20.594	20.689	15.063	1,030,087
2008-06-25	20.990	21.541	20.990	21.324	15.525	1,454,175
2008-06-24	20.956	21.196	20.828	20.973	15.270	951,380
2008-06-23	21.474	21.513	21.068	21.129	15.383	840,009
2008-06-20	22.393	22.393	21.368	21.446	15.614	1,425,504
2008-06-19	21.625	21.959	21.519	21.920	15.959	1,139,015
2008-06-18	21.942	21.970	21.530	21.613	15.736	762,332
2008-06-17	22.321	22.321	21.898	21.925	15.963	781,108
2008-06-16	22.087	22.299	21.914	22.176	16.146	686,831

← NewerPage 77 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.