Fidelity National Information Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	59.490	60.285	59.490	59.930	55.258	6,297,905
2023-12-01	58.640	59.950	58.640	59.900	55.230	8,827,503
2023-11-30	58.400	59.070	58.325	58.640	54.069	8,568,480
2023-11-29	57.260	59.020	57.180	58.180	53.644	7,615,751
2023-11-28	56.000	57.340	55.980	56.910	52.473	6,094,993
2023-11-27	55.250	56.420	55.240	55.990	51.625	6,377,206
2023-11-24	54.670	55.550	54.650	55.500	51.173	2,094,009
2023-11-22	54.070	54.530	53.930	54.430	50.187	4,368,443
2023-11-21	54.510	54.860	53.790	53.900	49.698	3,581,277
2023-11-20	54.540	55.080	54.410	54.800	50.528	7,413,542
2023-11-17	54.310	54.780	54.100	54.670	50.408	3,834,407
2023-11-16	54.440	54.850	53.760	53.900	49.698	4,670,405
2023-11-15	53.950	54.740	53.922	54.460	50.214	7,561,454
2023-11-14	53.440	54.975	53.390	53.910	49.707	8,832,706
2023-11-13	52.270	52.850	52.140	52.390	48.306	3,571,960
2023-11-10	51.920	52.670	51.570	52.410	48.324	4,284,192
2023-11-09	52.790	53.110	51.600	51.780	47.743	4,994,250
2023-11-08	50.950	53.295	50.845	53.000	48.868	6,838,576
2023-11-07	51.280	52.150	49.910	51.100	47.116	9,000,197
2023-11-06	51.770	52.070	51.310	51.720	47.688	4,616,011
2023-11-03	52.000	52.510	51.785	51.960	47.909	6,290,557
2023-11-02	49.950	51.390	49.810	51.360	47.356	6,686,888
2023-11-01	49.520	49.520	48.460	49.280	45.438	4,065,974
2023-10-31	48.500	49.330	47.970	49.110	45.282	7,476,736
2023-10-30	47.630	48.513	47.310	48.410	44.636	8,071,386
2023-10-27	47.910	48.220	46.911	47.160	43.484	5,102,029
2023-10-26	48.670	49.060	48.050	48.220	44.461	3,561,391
2023-10-25	49.000	49.560	48.160	48.850	45.042	5,358,410
2023-10-24	49.980	51.000	49.925	50.500	46.563	4,028,488
2023-10-23	50.160	50.640	49.500	49.580	45.715	5,171,645
2023-10-20	51.780	52.160	50.390	50.400	46.471	4,358,789
2023-10-19	52.260	52.640	51.410	51.420	47.411	5,070,411
2023-10-18	52.990	53.730	51.830	51.860	47.817	3,648,105
2023-10-17	53.350	54.140	52.900	53.610	49.431	3,550,162
2023-10-16	52.320	52.810	51.540	52.600	48.499	2,550,770
2023-10-13	51.360	52.230	51.280	51.820	47.780	3,614,468
2023-10-12	52.830	52.870	51.180	51.600	47.577	4,258,516
2023-10-11	53.250	53.650	52.555	53.120	48.979	3,118,507
2023-10-10	52.290	53.400	52.040	53.100	48.960	8,378,508
2023-10-09	52.650	53.230	51.060	52.290	48.214	7,837,729
2023-10-06	53.870	54.460	53.270	53.440	49.274	4,267,496
2023-10-05	54.140	54.470	53.440	54.150	49.929	3,322,648
2023-10-04	54.100	54.435	53.510	54.300	50.067	2,881,017
2023-10-03	53.750	54.040	53.040	53.750	49.560	3,550,294
2023-10-02	55.320	55.460	53.900	54.240	50.012	4,260,259
2023-09-29	55.830	56.085	55.045	55.270	50.961	6,005,745
2023-09-28	55.330	56.470	55.280	55.820	51.468	4,327,259
2023-09-27	55.510	56.290	55.140	55.540	51.210	4,843,412
2023-09-26	55.430	55.950	55.310	55.600	51.266	5,478,823
2023-09-25	55.880	56.240	55.490	55.980	51.616	3,689,466
2023-09-22	57.110	57.400	56.050	56.120	51.745	5,424,473
2023-09-21	58.040	58.040	56.510	57.050	52.603	4,670,352
2023-09-20	58.665	59.530	58.090	58.140	53.608	7,481,953
2023-09-19	57.400	58.420	57.260	58.230	53.691	9,160,114
2023-09-18	56.350	57.420	56.350	57.260	52.796	5,455,461
2023-09-15	56.570	57.556	56.420	56.900	52.464	9,042,653
2023-09-14	55.630	56.670	55.400	56.380	51.985	6,031,660
2023-09-13	56.010	56.165	55.020	55.250	50.943	5,180,581
2023-09-12	55.380	56.290	55.340	55.720	51.376	3,369,588
2023-09-11	55.490	55.890	54.930	55.520	51.192	2,802,616

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.