Fidelity National Information Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	11.440	11.440	11.430	11.430	11.430	52
2026-10-19	11.360	11.360	11.330	11.330	11.330	1,501
2026-10-16	11.440	11.440	11.390	11.410	11.410	19
2026-10-15	10.950	10.950	10.950	10.950	10.950	3,408
2026-10-14	10.950	10.950	10.950	10.950	10.950	24
2026-10-13	10.860	10.950	10.860	10.950	10.950	22
2026-10-09	10.770	10.770	10.690	10.690	10.690	1,506
2026-10-08	10.660	10.660	10.610	10.610	10.610	211
2026-10-07	10.560	10.560	10.560	10.560	10.560	70
2026-10-06	10.600	10.600	10.600	10.600	10.600	300
2026-10-05	10.900	10.900	10.340	10.390	10.390	1,514
2026-10-02	10.770	10.770	10.770	10.770	10.770	0
2026-10-01	10.770	10.770	10.770	10.770	10.770	111
2026-09-30	10.820	10.820	10.770	10.770	10.770	121
2026-09-29	11.000	11.000	10.830	10.880	10.880	150
2026-09-28	11.400	11.400	11.400	11.400	11.400	40
2026-09-25	11.400	11.400	11.400	11.400	11.400	111
2026-09-24	11.370	11.370	11.370	11.370	11.370	148
2026-09-23	11.070	11.320	11.070	11.320	11.320	143
2026-09-22	11.610	11.610	11.160	11.160	11.160	2
2026-09-21	11.490	11.490	11.320	11.340	11.340	1,355
2026-09-18	11.590	11.590	11.590	11.590	11.590	1,015
2026-09-17	11.800	11.800	11.800	11.800	11.800	37
2026-09-16	12.000	12.080	11.860	11.860	11.860	2,425
2026-09-15	12.430	12.430	11.010	11.010	11.010	1,289
2026-09-14	12.860	12.900	12.140	12.250	12.250	1,117
2026-09-11	13.110	13.110	12.100	12.140	12.140	824
2026-09-10	12.330	12.980	12.100	12.980	12.980	16
2026-09-09	12.600	12.780	11.990	12.330	12.232	3,023
2026-09-08	12.800	12.800	12.560	12.730	12.629	19
2026-09-07	13.470	13.470	13.470	13.470	13.470	0
2026-09-04	13.190	13.470	13.190	13.470	13.363	51
2026-09-03	13.320	13.320	13.320	13.320	13.320	0
2026-09-02	13.320	13.320	13.320	13.320	13.320	1
2026-09-01	13.300	13.300	13.300	13.300	13.300	0
2026-08-31	13.230	13.300	13.230	13.300	13.300	56
2026-08-28	13.230	13.230	13.230	13.230	13.230	0
2026-08-27	13.230	13.230	13.230	13.230	13.230	1
2026-08-26	13.000	13.000	13.000	13.000	13.000	0
2026-08-25	13.000	13.020	12.930	13.000	13.000	68
2026-08-24	13.400	13.400	13.350	13.350	13.350	6
2026-08-21	13.450	13.450	13.450	13.450	13.450	0
2026-08-20	13.450	13.450	13.450	13.450	13.450	0
2026-08-19	13.450	13.450	13.450	13.450	13.450	0
2026-08-18	13.450	13.450	13.450	13.450	13.450	0
2026-08-17	13.780	13.780	13.430	13.450	13.450	14
2026-08-14	14.160	14.160	14.010	14.090	14.090	302
2026-08-13	13.840	14.300	13.840	14.300	14.300	8
2026-08-12	13.500	13.500	13.500	13.500	13.500	0
2026-08-11	13.500	13.500	13.500	13.500	13.500	0
2026-08-10	13.630	13.630	13.500	13.500	13.500	3
2026-08-07	13.430	13.620	13.430	13.620	13.620	858
2026-08-06	13.650	13.650	13.650	13.650	13.650	0
2026-08-05	13.940	13.940	13.550	13.650	13.650	29
2026-08-04	13.940	14.220	12.290	14.190	14.190	3,420
2026-08-03	14.440	14.440	14.330	14.380	14.380	763
2026-07-31	14.580	14.580	14.580	14.580	14.580	0
2026-07-30	14.670	14.670	14.500	14.580	14.580	218
2026-07-29	14.940	14.940	14.940	14.940	14.940	1
2026-07-28	14.160	14.380	14.160	14.380	14.380	29

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.0962 USD
2026-03-06	0.1022 USD
2025-12-05	0.0937 USD
2025-09-08	0.0903 USD
2025-06-06	0.0937 USD
2025-03-07	0.0969 USD
2024-12-05	0.0938 USD
2024-09-06	0.0833 USD
2024-06-06	0.0826 USD
2024-03-06	0.0759 USD
2023-12-06	0.1111 USD
2023-09-05	0.1091 USD
2023-06-06	0.1049 USD
2023-03-08	0.1150 USD
2022-12-07	0.1050 USD
2022-09-14	0.1033 USD
2022-06-08	0.1037 USD
2022-03-09	0.0952 USD
2021-12-09	0.0930 USD
2021-09-08	0.0882 USD
2021-06-09	0.0815 USD
2021-03-10	0.0955 USD
2020-12-10	0.0768 USD
2020-09-09	1.3034 USD
2020-06-09	1.2704 USD
2020-03-11	1.1845 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.