Fidelity National Information Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	14.550	14.550	14.060	14.320	14.209	61
2026-04-29	14.360	14.360	14.360	14.360	14.249	0
2026-04-28	14.360	14.360	14.360	14.360	14.249	1
2026-04-27	14.390	14.390	14.200	14.250	14.140	24
2026-04-24	14.410	14.410	14.190	14.280	14.170	65
2026-04-23	15.200	15.200	15.200	15.200	15.083	0
2026-04-22	15.200	15.200	15.200	15.200	15.083	0
2026-04-20	15.200	15.200	15.200	15.200	15.083	0
2026-04-17	15.200	15.200	15.200	15.200	15.083	0
2026-04-16	15.320	15.320	15.200	15.200	15.083	2
2026-04-15	15.020	15.330	15.020	15.230	15.112	5
2026-04-14	14.500	14.500	14.500	14.500	14.388	0
2026-04-13	14.280	14.500	14.280	14.500	14.388	3
2026-04-10	14.130	14.130	13.960	13.960	13.852	53
2026-04-09	14.990	14.990	14.990	14.990	14.874	0
2026-04-08	14.990	14.990	14.990	14.990	14.874	2
2026-04-07	15.140	15.140	14.940	14.940	14.825	20
2026-04-06	15.000	15.000	15.000	15.000	14.884	2
2026-04-02	14.830	14.830	14.600	14.600	14.487	3
2026-04-01	15.090	15.090	14.600	14.600	14.487	173
2026-03-31	15.560	15.560	15.560	15.560	15.440	0
2026-03-30	15.200	15.560	15.200	15.560	15.440	4
2026-03-27	15.340	15.340	15.340	15.340	15.221	1
2026-03-26	15.340	15.340	15.340	15.340	15.221	1
2026-03-25	15.690	15.690	15.640	15.640	15.519	284
2026-03-24	16.420	16.420	16.160	16.160	16.035	3
2026-03-23	16.320	16.430	16.320	16.370	16.243	18
2026-03-20	16.520	16.520	16.520	16.520	16.392	240
2026-03-19	16.060	16.060	16.060	16.060	15.936	0
2026-03-18	16.260	16.260	16.060	16.060	15.936	3
2026-03-17	16.850	16.850	16.300	16.300	16.174	9
2026-03-16	16.100	16.100	16.100	16.100	15.976	1
2026-03-13	16.100	16.100	16.100	16.100	15.976	0
2026-03-12	16.360	16.500	16.100	16.100	15.976	5
2026-03-11	16.360	16.360	16.360	16.360	16.234	0
2026-03-10	16.800	16.800	16.060	16.360	16.234	8
2026-03-09	16.470	19.180	16.270	16.270	16.144	6
2026-03-06	16.300	16.830	16.300	16.750	16.621	25
2026-03-05	16.590	16.850	15.000	15.000	14.783	116
2026-03-04	16.560	16.560	16.560	16.560	16.320	750
2026-03-03	16.260	16.260	16.260	16.260	16.024	0
2026-03-02	16.260	16.260	16.260	16.260	16.024	2
2026-02-27	16.240	16.260	16.240	16.260	16.024	6
2026-02-26	15.840	16.360	15.840	16.360	16.123	137
2026-02-25	15.540	15.540	15.540	15.540	15.315	1
2026-02-24	15.600	15.600	15.600	15.600	15.374	2
2026-02-23	16.070	16.070	15.320	15.380	15.157	19
2026-02-20	15.300	15.300	15.300	15.300	15.078	0
2026-02-19	15.300	15.300	15.300	15.300	15.078	0
2026-02-18	15.300	15.300	15.300	15.300	15.078	0
2026-02-13	15.300	15.300	15.300	15.300	15.078	2
2026-02-12	16.480	16.480	15.020	15.340	15.118	12
2026-02-11	16.440	16.540	15.740	15.740	15.512	7
2026-02-10	16.440	16.440	16.440	16.440	16.202	0
2026-02-09	16.460	16.460	16.300	16.440	16.202	28
2026-02-06	16.760	16.860	16.760	16.820	16.576	3
2026-02-05	17.040	17.040	16.620	16.650	16.409	1,085
2026-02-04	16.680	17.120	16.680	17.000	16.754	1,042
2026-02-03	18.080	18.080	16.800	16.820	16.576	54
2026-02-02	18.420	18.420	18.300	18.300	18.035	4

← NewerPage 3 of 21 · 1,253 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.