Fidelity National Information Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	13.600	13.600	13.600	13.600	13.600	1
2026-07-24	13.190	13.190	13.190	13.190	13.190	3
2026-07-23	12.680	12.810	12.680	12.760	12.760	32
2026-07-22	13.530	13.530	13.530	13.530	13.530	0
2026-07-21	13.530	13.530	13.530	13.530	13.530	77
2026-07-20	13.310	13.530	13.230	13.530	13.530	105
2026-07-17	13.550	13.550	13.550	13.550	13.550	0
2026-07-16	13.620	13.620	13.550	13.550	13.550	17
2026-07-15	13.170	13.170	13.170	13.170	13.170	0
2026-07-14	13.170	13.170	13.170	13.170	13.170	0
2026-07-13	13.170	13.170	13.170	13.170	13.170	0
2026-07-10	13.170	13.170	13.170	13.170	13.170	0
2026-07-09	13.170	13.170	13.170	13.170	13.170	0
2026-07-08	13.670	13.670	13.150	13.170	13.170	57
2026-07-07	13.870	13.910	13.750	13.770	13.770	22
2026-07-06	13.190	13.190	13.190	13.190	13.190	0
2026-07-03	13.190	13.190	13.190	13.190	13.190	0
2026-07-02	13.190	13.190	13.190	13.190	13.190	0
2026-07-01	13.190	13.190	13.190	13.190	13.190	1
2026-06-30	12.430	12.540	12.430	12.540	12.540	4
2026-06-29	12.140	12.140	12.140	12.140	12.140	0
2026-06-26	12.140	12.140	12.140	12.140	12.140	0
2026-06-25	12.140	12.140	12.140	12.140	12.140	0
2026-06-24	12.140	12.140	12.140	12.140	12.140	0
2026-06-23	12.140	12.140	12.140	12.140	12.140	0
2026-06-22	12.030	12.140	12.030	12.140	12.140	43
2026-06-19	12.490	12.490	12.490	12.490	12.490	0
2026-06-18	12.420	12.490	12.420	12.490	12.490	137
2026-06-17	12.540	12.540	12.540	12.540	12.540	0
2026-06-16	12.540	12.540	12.540	12.540	12.540	1
2026-06-15	12.390	12.540	12.300	12.300	12.300	27
2026-06-12	12.200	12.200	12.200	12.200	12.200	0
2026-06-11	12.350	12.350	12.200	12.200	12.200	156
2026-06-10	12.000	12.000	12.000	12.000	12.000	0
2026-06-09	12.000	12.000	12.000	12.000	11.904	0
2026-06-08	12.820	12.820	12.000	12.000	11.904	20
2026-06-05	13.070	13.280	13.070	13.070	12.969	28
2026-06-03	13.010	13.010	12.820	12.820	12.721	10
2026-06-02	13.670	13.670	13.670	13.670	13.564	1
2026-06-01	13.610	13.670	13.610	13.670	13.564	102
2026-05-29	13.560	13.560	13.560	13.560	13.455	6
2026-05-28	13.270	13.270	13.270	13.270	13.167	0
2026-05-27	13.270	13.270	13.270	13.270	13.167	0
2026-05-26	13.280	13.290	13.270	13.270	13.167	73
2026-05-25	13.890	13.890	13.890	13.890	13.783	0
2026-05-22	13.890	13.890	13.890	13.890	13.783	1
2026-05-21	13.490	13.490	13.490	13.490	13.386	0
2026-05-20	13.490	13.490	13.490	13.490	13.386	1
2026-05-19	13.880	13.880	13.880	13.880	13.773	1
2026-05-18	13.210	13.210	13.210	13.210	13.108	0
2026-05-15	13.210	13.210	13.210	13.210	13.108	0
2026-05-14	13.210	13.210	13.210	13.210	13.108	0
2026-05-13	13.210	13.210	13.210	13.210	13.108	0
2026-05-12	12.960	13.210	12.960	13.210	13.108	80
2026-05-11	12.860	12.920	12.860	12.920	12.820	7
2026-05-08	13.460	13.830	13.400	13.400	13.296	9
2026-05-07	14.360	14.360	14.360	14.360	14.249	0
2026-05-06	14.360	14.360	14.360	14.360	14.249	0
2026-05-05	14.360	14.360	14.360	14.360	14.249	1
2026-05-04	14.320	14.320	14.320	14.320	14.209	0

← NewerPage 2 of 21 · 1,248 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.