Fidelity National Information Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	21.925	22.310	21.914	22.276	16.219	1,316,348
2008-06-12	21.469	22.003	21.469	21.797	15.870	1,537,605
2008-06-11	21.625	22.042	21.391	21.391	15.574	2,207,423
2008-06-10	21.335	22.120	21.240	21.764	15.809	1,915,016
2008-06-09	22.048	22.282	21.324	21.524	15.635	3,148,826
2008-06-06	23.134	23.324	22.232	22.343	16.230	3,244,925
2008-06-05	23.040	23.485	22.884	23.485	17.059	2,100,789
2008-06-04	22.421	22.984	22.377	22.923	16.651	2,854,822
2008-06-03	22.460	22.588	22.265	22.421	16.287	1,577,439
2008-06-02	22.505	22.672	22.343	22.471	16.323	2,234,621
2008-05-30	22.716	22.845	22.410	22.438	16.299	3,150,934
2008-05-29	22.449	23.368	22.449	22.560	16.388	4,951,654
2008-05-28	21.920	22.577	21.842	22.382	16.258	2,724,163
2008-05-27	21.324	21.736	21.324	21.697	15.761	757,535
2008-05-23	21.541	21.703	21.190	21.235	15.425	851,650
2008-05-22	21.658	21.808	21.508	21.658	15.732	1,077,293
2008-05-21	21.669	21.886	21.591	21.652	15.728	1,507,982
2008-05-20	21.875	21.875	21.469	21.613	15.700	888,753
2008-05-19	21.903	22.282	21.781	21.937	15.934	993,815
2008-05-16	22.076	22.171	21.558	21.847	15.870	1,519,328
2008-05-15	21.781	22.171	21.613	22.120	16.068	1,344,162
2008-05-14	21.424	21.953	21.263	21.786	15.825	2,538,955
2008-05-13	20.750	21.318	20.750	21.263	15.445	1,964,337
2008-05-12	20.600	20.967	20.600	20.906	15.186	985,199
2008-05-09	20.499	20.767	20.472	20.611	14.971	892,716
2008-05-08	20.767	20.951	20.705	20.800	15.109	1,073,316
2008-05-07	21.179	21.313	20.717	20.778	15.093	1,158,264
2008-05-06	20.572	21.224	20.550	21.146	15.360	1,884,528
2008-05-05	20.661	20.984	20.627	20.733	15.060	1,042,041
2008-05-02	20.900	21.023	20.744	20.884	15.170	1,250,109
2008-05-01	20.109	20.683	20.059	20.633	14.988	3,656,122
2008-04-30	20.187	20.299	19.937	20.087	14.591	2,862,367
2008-04-29	20.633	20.633	20.065	20.238	14.700	3,063,892
2008-04-28	20.377	20.878	20.238	20.616	14.976	2,777,921
2008-04-25	20.572	20.783	19.831	20.265	14.721	6,759,509
2008-04-24	21.224	21.451	21.079	21.407	15.550	1,783,562
2008-04-23	20.984	21.207	20.789	21.157	15.368	1,679,461
2008-04-22	21.029	21.190	20.589	20.761	15.081	1,114,137
2008-04-21	21.207	21.207	20.895	21.157	15.368	1,473,349
2008-04-18	20.238	21.391	20.226	21.207	15.404	2,800,759
2008-04-17	19.992	20.176	19.942	20.009	14.534	1,301,083
2008-04-16	19.564	20.215	19.441	20.015	14.539	1,701,154
2008-04-15	19.530	19.669	19.207	19.441	14.122	2,109,226
2008-04-14	19.580	19.580	19.001	19.447	14.126	2,994,357
2008-04-11	19.909	20.037	19.619	19.625	14.255	1,391,330
2008-04-10	20.310	20.416	19.965	20.121	14.615	1,727,734
2008-04-09	20.661	20.834	20.232	20.349	14.781	1,382,969
2008-04-08	21.062	21.095	20.650	20.683	15.024	1,928,709
2008-04-07	21.324	21.324	20.967	21.001	15.255	1,021,517
2008-04-04	21.118	21.318	20.990	21.251	15.437	1,535,421
2008-04-03	21.045	21.263	20.856	21.017	15.267	1,540,110
2008-04-02	21.246	21.641	21.006	21.079	15.311	2,141,110
2008-04-01	21.419	21.419	20.917	21.168	15.376	2,469,312
2008-03-31	20.873	21.263	20.873	21.246	15.433	1,852,300
2008-03-28	21.552	21.552	21.017	21.084	15.315	800,096
2008-03-27	21.859	21.981	21.285	21.413	15.554	2,110,378
2008-03-26	22.187	22.187	21.580	21.725	15.781	1,926,200
2008-03-25	22.510	22.689	22.276	22.360	16.242	6,168,400
2008-03-24	21.719	22.488	21.641	22.393	16.266	1,548,826
2008-03-20	21.162	21.586	20.962	21.586	15.680	1,887,700

← NewerPage 78 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.