Fidelity National Information Services, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2008-03-19 | 20.750 | 21.636 | 20.316 | 21.140 | 15.356 | 4,001,273 |
| 2008-03-18 | 20.594 | 20.761 | 20.321 | 20.750 | 15.073 | 2,746,200 |
| 2008-03-17 | 20.616 | 20.845 | 19.903 | 20.226 | 14.692 | 2,401,507 |
| 2008-03-14 | 21.703 | 21.725 | 20.772 | 20.984 | 15.243 | 1,967,900 |
| 2008-03-13 | 21.480 | 21.803 | 21.185 | 21.664 | 15.736 | 1,746,637 |
| 2008-03-12 | 22.031 | 22.132 | 21.708 | 21.769 | 15.813 | 1,029,000 |
| 2008-03-11 | 21.825 | 21.953 | 21.474 | 21.953 | 15.947 | 1,529,955 |
| 2008-03-10 | 21.742 | 21.909 | 21.251 | 21.329 | 15.457 | 1,424,637 |
| 2008-03-07 | 22.198 | 22.226 | 21.485 | 21.725 | 15.744 | 1,851,637 |
| 2008-03-06 | 22.900 | 22.928 | 22.321 | 22.332 | 16.184 | 1,151,226 |
| 2008-03-05 | 22.822 | 23.301 | 22.783 | 22.900 | 16.596 | 1,596,481 |
| 2008-03-04 | 22.622 | 22.839 | 22.455 | 22.728 | 16.470 | 859,600 |
| 2008-03-03 | 23.040 | 23.117 | 22.633 | 22.845 | 16.555 | 927,695 |
| 2008-02-29 | 23.390 | 23.502 | 22.995 | 23.112 | 16.749 | 1,373,623 |
| 2008-02-28 | 23.396 | 23.580 | 23.184 | 23.535 | 17.056 | 1,127,049 |
| 2008-02-27 | 23.441 | 23.875 | 23.441 | 23.730 | 17.197 | 979,489 |
| 2008-02-26 | 23.513 | 23.881 | 23.273 | 23.647 | 17.136 | 1,051,550 |
| 2008-02-25 | 23.223 | 23.597 | 23.023 | 23.563 | 17.076 | 814,961 |
| 2008-02-22 | 23.285 | 23.285 | 22.705 | 23.129 | 16.761 | 837,550 |
| 2008-02-21 | 23.251 | 23.435 | 23.012 | 23.151 | 16.777 | 986,100 |
| 2008-02-20 | 22.533 | 23.123 | 22.332 | 23.067 | 16.717 | 1,248,505 |
| 2008-02-19 | 23.312 | 23.463 | 22.533 | 22.644 | 16.410 | 1,883,632 |
| 2008-02-15 | 22.572 | 23.424 | 22.477 | 23.418 | 16.971 | 1,540,386 |
| 2008-02-14 | 22.638 | 22.872 | 22.143 | 22.616 | 16.390 | 4,963,533 |
| 2008-02-13 | 23.959 | 24.020 | 23.652 | 23.786 | 17.237 | 1,600,092 |
| 2008-02-12 | 23.446 | 23.853 | 23.290 | 23.719 | 17.189 | 1,257,400 |
| 2008-02-11 | 23.151 | 23.624 | 23.106 | 23.457 | 16.999 | 1,120,100 |
| 2008-02-08 | 23.324 | 23.585 | 23.012 | 23.168 | 16.789 | 1,522,578 |
| 2008-02-07 | 23.363 | 23.502 | 23.062 | 23.368 | 16.935 | 1,519,000 |
| 2008-02-06 | 23.697 | 24.265 | 23.374 | 23.390 | 16.951 | 1,855,323 |
| 2008-02-05 | 23.853 | 24.014 | 23.290 | 23.580 | 17.088 | 1,324,528 |
| 2008-02-04 | 24.248 | 24.259 | 23.942 | 24.232 | 17.560 | 1,905,335 |
| 2008-02-01 | 23.580 | 24.415 | 23.441 | 24.220 | 17.552 | 2,316,698 |
| 2008-01-31 | 22.761 | 23.792 | 22.761 | 23.630 | 17.124 | 1,705,030 |
| 2008-01-30 | 23.496 | 23.535 | 23.079 | 23.173 | 16.793 | 2,138,010 |
| 2008-01-29 | 23.106 | 23.747 | 22.989 | 23.480 | 17.015 | 2,410,351 |
| 2008-01-28 | 22.093 | 23.079 | 22.093 | 23.040 | 16.696 | 2,036,660 |
| 2008-01-25 | 22.505 | 22.928 | 22.171 | 22.377 | 16.216 | 2,169,722 |
| 2008-01-24 | 21.925 | 22.505 | 21.675 | 22.455 | 16.273 | 2,248,400 |
| 2008-01-23 | 20.800 | 21.764 | 20.271 | 21.730 | 15.748 | 4,185,424 |
| 2008-01-22 | 20.633 | 21.508 | 20.633 | 21.235 | 15.389 | 1,497,925 |
| 2008-01-18 | 21.246 | 21.714 | 21.034 | 21.419 | 15.522 | 2,852,774 |
| 2008-01-17 | 20.889 | 21.212 | 20.845 | 21.129 | 15.312 | 3,140,704 |
| 2008-01-16 | 20.661 | 21.157 | 20.511 | 20.861 | 15.118 | 2,544,007 |
| 2008-01-15 | 21.107 | 21.201 | 20.572 | 20.605 | 14.932 | 2,295,920 |
| 2008-01-14 | 20.906 | 21.535 | 20.399 | 21.441 | 15.538 | 3,199,426 |
| 2008-01-11 | 20.822 | 21.157 | 20.566 | 20.728 | 15.021 | 2,281,800 |
| 2008-01-10 | 21.313 | 21.636 | 20.939 | 21.034 | 15.243 | 1,990,400 |
| 2008-01-09 | 21.084 | 21.474 | 21.006 | 21.391 | 15.502 | 1,430,461 |
| 2008-01-08 | 21.569 | 21.931 | 21.151 | 21.201 | 15.364 | 2,333,204 |
| 2008-01-07 | 22.310 | 22.349 | 21.396 | 21.508 | 15.586 | 3,180,132 |
| 2008-01-04 | 22.499 | 22.661 | 22.081 | 22.210 | 16.095 | 2,180,000 |
| 2008-01-03 | 22.488 | 22.677 | 22.371 | 22.583 | 16.365 | 1,290,100 |
| 2008-01-02 | 23.067 | 23.418 | 22.432 | 22.460 | 16.277 | 1,966,313 |
← NewerPage 79 of 79 · 4,734 trading days
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.