Fidelity National Information Services, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 79.220 | 79.450 | 78.550 | 78.700 | 73.933 | 1,791,274 |
| 2024-08-21 | 78.680 | 79.320 | 78.140 | 79.210 | 74.412 | 1,890,590 |
| 2024-08-20 | 79.410 | 79.420 | 78.362 | 78.520 | 73.764 | 1,738,664 |
| 2024-08-19 | 79.870 | 80.200 | 78.940 | 79.160 | 74.365 | 1,922,351 |
| 2024-08-16 | 78.480 | 79.070 | 78.165 | 79.000 | 74.215 | 2,167,762 |
| 2024-08-15 | 78.510 | 79.250 | 78.000 | 78.480 | 73.727 | 3,125,283 |
| 2024-08-14 | 78.340 | 78.440 | 77.680 | 78.090 | 73.360 | 3,007,724 |
| 2024-08-13 | 76.590 | 78.370 | 76.540 | 78.260 | 73.520 | 4,334,914 |
| 2024-08-12 | 77.520 | 77.790 | 75.815 | 76.130 | 71.519 | 2,815,581 |
| 2024-08-09 | 76.340 | 77.705 | 75.470 | 77.590 | 72.890 | 2,576,083 |
| 2024-08-08 | 76.940 | 77.610 | 75.950 | 76.430 | 71.801 | 3,194,042 |
| 2024-08-07 | 77.770 | 77.970 | 76.200 | 76.450 | 71.819 | 5,885,263 |
| 2024-08-06 | 74.950 | 77.690 | 72.675 | 76.540 | 71.904 | 5,743,969 |
| 2024-08-05 | 72.860 | 74.130 | 72.010 | 72.800 | 68.391 | 5,640,494 |
| 2024-08-02 | 74.460 | 74.600 | 73.330 | 74.360 | 69.856 | 2,291,368 |
| 2024-08-01 | 77.130 | 77.340 | 74.610 | 75.090 | 70.542 | 2,193,139 |
| 2024-07-31 | 76.960 | 77.410 | 76.350 | 76.830 | 72.176 | 1,989,067 |
| 2024-07-30 | 76.300 | 77.110 | 76.155 | 76.740 | 72.092 | 1,993,502 |
| 2024-07-29 | 75.980 | 76.300 | 75.300 | 75.720 | 71.134 | 1,869,527 |
| 2024-07-26 | 75.010 | 76.500 | 74.670 | 75.680 | 71.096 | 2,334,467 |
| 2024-07-25 | 75.410 | 76.070 | 74.465 | 74.510 | 69.997 | 3,014,936 |
| 2024-07-24 | 74.720 | 75.480 | 74.240 | 75.330 | 70.767 | 2,659,073 |
| 2024-07-23 | 75.300 | 75.570 | 74.570 | 75.100 | 70.551 | 2,618,738 |
| 2024-07-22 | 74.770 | 75.530 | 74.160 | 75.320 | 70.758 | 2,717,514 |
| 2024-07-19 | 76.530 | 76.530 | 74.855 | 75.250 | 70.692 | 2,987,492 |
| 2024-07-18 | 76.910 | 77.290 | 75.950 | 76.040 | 71.434 | 3,200,864 |
| 2024-07-17 | 77.020 | 77.990 | 76.640 | 77.260 | 72.580 | 2,141,921 |
| 2024-07-16 | 76.370 | 77.135 | 76.370 | 76.910 | 72.252 | 2,761,397 |
| 2024-07-15 | 76.810 | 77.300 | 76.050 | 76.110 | 71.500 | 3,974,273 |
| 2024-07-12 | 75.970 | 76.660 | 75.450 | 76.420 | 71.791 | 2,391,426 |
| 2024-07-11 | 74.040 | 75.640 | 73.610 | 75.580 | 71.002 | 2,322,599 |
| 2024-07-10 | 73.800 | 74.120 | 72.920 | 73.920 | 69.443 | 2,309,012 |
| 2024-07-09 | 74.850 | 75.000 | 73.600 | 73.720 | 69.255 | 3,135,839 |
| 2024-07-08 | 75.560 | 75.850 | 74.660 | 74.850 | 70.316 | 2,049,015 |
| 2024-07-05 | 75.650 | 75.755 | 74.980 | 75.420 | 70.852 | 2,256,111 |
| 2024-07-03 | 75.590 | 75.930 | 74.955 | 75.810 | 71.218 | 1,287,286 |
| 2024-07-02 | 74.430 | 75.395 | 74.135 | 75.230 | 70.673 | 1,945,459 |
| 2024-07-01 | 75.430 | 76.210 | 73.970 | 74.270 | 69.772 | 2,576,488 |
| 2024-06-28 | 74.880 | 75.480 | 74.480 | 75.360 | 70.796 | 4,935,020 |
| 2024-06-27 | 74.820 | 74.900 | 73.788 | 74.630 | 70.110 | 3,168,799 |
| 2024-06-26 | 74.740 | 75.210 | 74.330 | 74.990 | 70.448 | 2,865,943 |
| 2024-06-25 | 75.440 | 75.950 | 75.060 | 75.200 | 70.645 | 3,324,975 |
| 2024-06-24 | 76.040 | 76.900 | 75.480 | 75.550 | 70.974 | 4,001,057 |
| 2024-06-21 | 76.280 | 77.010 | 75.470 | 75.960 | 71.359 | 15,128,140 |
| 2024-06-20 | 76.260 | 76.730 | 75.600 | 76.480 | 71.848 | 4,583,754 |
| 2024-06-18 | 76.260 | 77.750 | 75.910 | 77.050 | 72.383 | 4,624,539 |
| 2024-06-17 | 75.890 | 76.390 | 74.750 | 76.120 | 71.509 | 3,701,192 |
| 2024-06-14 | 76.820 | 76.970 | 75.140 | 76.570 | 71.932 | 4,025,448 |
| 2024-06-13 | 76.800 | 77.081 | 75.375 | 77.070 | 72.402 | 4,510,815 |
| 2024-06-12 | 76.700 | 77.830 | 76.700 | 76.950 | 72.289 | 4,901,857 |
| 2024-06-11 | 77.060 | 77.090 | 75.275 | 75.830 | 71.237 | 3,845,555 |
| 2024-06-10 | 76.870 | 77.500 | 76.290 | 77.290 | 72.609 | 4,146,653 |
| 2024-06-07 | 76.040 | 77.530 | 75.830 | 77.510 | 72.477 | 4,073,286 |
| 2024-06-06 | 75.860 | 76.540 | 75.640 | 76.370 | 71.411 | 2,514,251 |
| 2024-06-05 | 76.120 | 76.380 | 75.730 | 75.960 | 71.028 | 3,381,272 |
| 2024-06-04 | 75.940 | 76.635 | 75.670 | 76.070 | 71.131 | 4,377,114 |
| 2024-06-03 | 75.920 | 76.380 | 75.170 | 76.040 | 71.103 | 3,221,431 |
| 2024-05-31 | 74.360 | 75.940 | 74.230 | 75.880 | 70.953 | 7,366,482 |
| 2024-05-30 | 74.660 | 74.880 | 73.770 | 74.080 | 69.270 | 3,084,329 |
| 2024-05-29 | 74.340 | 75.060 | 74.000 | 74.480 | 69.644 | 3,587,968 |
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.