Fidelity National Information Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	18.420	18.420	18.300	18.300	18.035	4
2026-01-30	18.820	18.840	17.910	18.080	17.818	11
2026-01-29	18.300	18.300	17.990	18.000	17.739	33
2026-01-28	18.650	18.650	18.330	18.340	18.074	16
2026-01-27	19.500	19.500	19.500	19.500	19.217	0
2026-01-26	20.600	21.630	18.770	19.500	19.217	48
2026-01-23	20.580	20.600	19.940	19.940	19.651	20
2026-01-22	20.460	20.460	20.270	20.320	20.026	16
2026-01-21	20.180	20.560	20.180	20.320	20.026	28
2026-01-20	21.340	21.340	20.300	20.300	20.006	21
2026-01-19	25.200	25.200	21.360	21.630	21.317	16
2026-01-16	21.040	21.400	21.040	21.400	21.090	55
2026-01-15	21.120	21.120	21.120	21.120	20.814	2
2026-01-14	21.720	21.720	21.460	21.560	21.248	26
2026-01-13	22.220	22.220	22.220	22.220	21.898	0
2026-01-12	22.220	22.220	22.220	22.220	21.898	0
2026-01-09	22.220	22.220	22.220	22.220	21.898	0
2026-01-08	22.220	22.220	22.220	22.220	21.898	0
2026-01-07	22.220	22.220	22.220	22.220	21.898	0
2026-01-06	22.220	22.220	22.220	22.220	21.898	1
2026-01-05	22.380	22.540	22.380	22.420	22.095	18
2026-01-02	22.250	22.400	22.220	22.220	21.898	18
2025-12-30	23.120	23.120	23.120	23.120	22.785	0
2025-12-29	23.120	23.120	23.120	23.120	22.785	0
2025-12-26	23.120	23.120	23.120	23.120	22.785	1
2025-12-23	23.200	23.200	23.200	23.200	22.864	1
2025-12-22	23.220	23.220	23.020	23.020	22.686	2
2025-12-19	23.120	23.120	23.120	23.120	22.785	0
2025-12-18	23.120	23.120	23.120	23.120	22.785	0
2025-12-17	22.840	23.120	22.840	23.120	22.785	2
2025-12-16	22.590	22.740	22.590	22.740	22.411	22
2025-12-15	22.000	22.540	22.000	22.500	22.174	17
2025-12-12	22.600	22.600	22.600	22.600	22.273	0
2025-12-11	22.640	22.640	22.540	22.600	22.273	4
2025-12-10	22.360	22.740	22.360	22.740	22.411	33
2025-12-09	23.000	23.000	22.290	22.310	21.987	2,414
2025-12-08	22.240	22.450	20.810	21.160	20.853	3,024
2025-12-05	23.020	23.020	19.250	19.250	18.971	5
2025-12-04	21.840	21.880	21.440	21.440	21.037	30
2025-12-03	21.860	21.880	21.860	21.880	21.469	3
2025-12-02	22.110	22.370	22.110	22.300	21.881	13
2025-12-01	22.000	22.000	22.000	22.000	21.586	1
2025-11-28	20.830	22.000	20.830	22.000	21.586	3
2025-11-27	21.640	22.050	21.640	22.050	21.636	2
2025-11-26	22.360	22.360	22.360	22.360	21.940	1
2025-11-25	21.930	21.930	21.930	21.930	21.518	1
2025-11-24	21.440	21.440	21.440	21.440	21.037	0
2025-11-21	21.440	21.440	21.440	21.440	21.037	0
2025-11-19	21.440	21.440	21.440	21.440	21.037	0
2025-11-18	21.440	21.440	21.440	21.440	21.037	0
2025-11-17	21.100	21.440	21.000	21.440	21.037	3
2025-11-14	21.960	21.960	21.960	21.960	21.547	2
2025-11-13	21.940	21.940	21.940	21.940	21.528	0
2025-11-12	21.830	21.940	21.830	21.940	21.528	2
2025-11-11	21.640	21.640	21.640	21.640	21.233	0
2025-11-10	21.500	21.640	21.500	21.640	21.233	4
2025-11-07	22.440	22.440	22.440	22.440	22.018	0
2025-11-06	22.440	22.440	22.440	22.440	22.018	0
2025-11-05	22.440	22.440	22.440	22.440	22.018	0
2025-11-04	22.440	22.440	22.440	22.440	22.018	0

← NewerPage 4 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.