Fidelity National Information Services, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 77.790 | 77.790 | 74.000 | 75.130 | 70.252 | 4,816,887 |
| 2024-05-24 | 76.520 | 77.810 | 76.440 | 77.790 | 72.739 | 2,949,625 |
| 2024-05-23 | 77.630 | 77.630 | 76.020 | 76.310 | 71.355 | 2,636,922 |
| 2024-05-22 | 77.820 | 78.040 | 77.014 | 77.240 | 72.225 | 3,073,467 |
| 2024-05-21 | 77.810 | 78.460 | 77.590 | 78.110 | 73.038 | 2,852,753 |
| 2024-05-20 | 78.500 | 78.730 | 77.520 | 77.720 | 72.673 | 3,280,735 |
| 2024-05-17 | 78.000 | 78.560 | 77.780 | 78.360 | 73.272 | 4,670,413 |
| 2024-05-16 | 77.400 | 78.145 | 77.360 | 77.560 | 72.524 | 5,431,573 |
| 2024-05-15 | 76.840 | 77.630 | 76.720 | 77.480 | 72.449 | 5,662,479 |
| 2024-05-14 | 76.010 | 76.680 | 75.385 | 76.390 | 71.430 | 3,888,352 |
| 2024-05-13 | 74.970 | 76.170 | 74.900 | 75.750 | 70.831 | 5,643,759 |
| 2024-05-10 | 73.990 | 74.730 | 73.630 | 74.640 | 69.793 | 3,954,875 |
| 2024-05-09 | 74.320 | 74.365 | 73.370 | 73.710 | 68.924 | 3,933,052 |
| 2024-05-08 | 74.600 | 75.100 | 72.670 | 74.050 | 69.242 | 5,420,473 |
| 2024-05-07 | 73.000 | 75.710 | 72.635 | 74.310 | 69.485 | 9,594,935 |
| 2024-05-06 | 71.160 | 71.400 | 70.380 | 70.450 | 65.876 | 5,204,283 |
| 2024-05-03 | 69.990 | 70.765 | 69.670 | 70.720 | 66.128 | 3,571,205 |
| 2024-05-02 | 68.100 | 69.450 | 67.480 | 69.430 | 64.922 | 3,956,061 |
| 2024-05-01 | 67.950 | 68.210 | 66.715 | 67.200 | 62.837 | 4,538,961 |
| 2024-04-30 | 69.000 | 69.420 | 67.860 | 67.920 | 63.510 | 4,536,726 |
| 2024-04-29 | 69.780 | 70.520 | 69.210 | 69.440 | 64.931 | 3,458,922 |
| 2024-04-26 | 70.140 | 71.100 | 69.470 | 69.600 | 65.081 | 3,761,667 |
| 2024-04-25 | 70.230 | 71.120 | 69.930 | 70.470 | 65.894 | 3,986,834 |
| 2024-04-24 | 71.380 | 71.790 | 70.780 | 70.810 | 66.212 | 4,249,254 |
| 2024-04-23 | 71.520 | 72.210 | 71.445 | 71.900 | 67.231 | 4,256,413 |
| 2024-04-22 | 71.220 | 71.930 | 70.355 | 71.300 | 66.670 | 3,397,154 |
| 2024-04-19 | 70.370 | 71.665 | 70.340 | 70.730 | 66.137 | 5,607,672 |
| 2024-04-18 | 70.930 | 70.980 | 69.880 | 70.000 | 65.455 | 3,617,170 |
| 2024-04-17 | 71.010 | 71.205 | 70.100 | 70.350 | 65.782 | 2,950,684 |
| 2024-04-16 | 70.860 | 71.430 | 70.500 | 70.700 | 66.109 | 3,149,879 |
| 2024-04-15 | 72.370 | 72.440 | 70.220 | 70.720 | 66.128 | 2,316,248 |
| 2024-04-12 | 71.600 | 71.830 | 70.671 | 70.950 | 66.343 | 2,873,303 |
| 2024-04-11 | 72.750 | 72.980 | 71.670 | 72.160 | 67.474 | 3,560,982 |
| 2024-04-10 | 72.750 | 73.570 | 72.300 | 72.630 | 67.914 | 2,819,481 |
| 2024-04-09 | 73.260 | 73.990 | 73.260 | 73.870 | 69.073 | 2,798,686 |
| 2024-04-08 | 72.620 | 73.670 | 72.560 | 73.080 | 68.335 | 2,868,280 |
| 2024-04-05 | 72.140 | 72.700 | 71.690 | 72.440 | 67.736 | 2,872,229 |
| 2024-04-04 | 73.300 | 73.810 | 71.860 | 71.900 | 67.231 | 2,640,743 |
| 2024-04-03 | 73.570 | 73.570 | 72.570 | 72.610 | 67.895 | 3,473,644 |
| 2024-04-02 | 72.050 | 73.840 | 71.760 | 73.700 | 68.914 | 4,366,281 |
| 2024-04-01 | 73.840 | 74.180 | 72.670 | 72.750 | 68.026 | 3,486,839 |
| 2024-03-28 | 73.750 | 74.750 | 73.605 | 74.180 | 69.363 | 4,503,657 |
| 2024-03-27 | 73.000 | 73.580 | 72.320 | 73.460 | 68.690 | 7,273,768 |
| 2024-03-26 | 71.290 | 72.330 | 71.070 | 72.300 | 67.605 | 6,460,363 |
| 2024-03-25 | 70.660 | 71.270 | 70.500 | 71.090 | 66.474 | 4,007,648 |
| 2024-03-22 | 72.170 | 72.340 | 70.490 | 70.520 | 65.941 | 3,530,944 |
| 2024-03-21 | 70.940 | 72.360 | 70.380 | 72.260 | 67.568 | 5,869,898 |
| 2024-03-20 | 70.000 | 71.095 | 69.620 | 70.700 | 66.109 | 3,027,661 |
| 2024-03-19 | 69.410 | 70.000 | 68.970 | 69.860 | 65.324 | 3,075,439 |
| 2024-03-18 | 69.090 | 69.700 | 68.465 | 69.300 | 64.800 | 3,051,233 |
| 2024-03-15 | 67.580 | 69.670 | 67.510 | 69.120 | 64.632 | 5,771,608 |
| 2024-03-14 | 68.540 | 68.830 | 67.740 | 68.220 | 63.790 | 5,345,931 |
| 2024-03-13 | 68.920 | 70.030 | 68.700 | 68.900 | 64.426 | 4,007,919 |
| 2024-03-12 | 70.020 | 70.515 | 69.530 | 69.550 | 65.034 | 2,722,880 |
| 2024-03-11 | 69.480 | 70.065 | 68.940 | 69.750 | 65.221 | 2,507,719 |
| 2024-03-08 | 69.360 | 70.353 | 68.850 | 69.650 | 65.127 | 3,698,326 |
| 2024-03-07 | 69.890 | 70.140 | 68.860 | 69.150 | 64.660 | 2,885,196 |
| 2024-03-06 | 69.850 | 70.490 | 69.330 | 69.830 | 64.959 | 3,953,271 |
| 2024-03-05 | 69.290 | 70.520 | 69.240 | 69.750 | 64.885 | 4,243,047 |
| 2024-03-04 | 69.520 | 69.960 | 68.990 | 69.450 | 64.606 | 3,790,663 |
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.