Fidelity National Information Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	52.270	52.910	51.620	51.640	46.721	17,111,471
2023-03-16	50.650	52.435	49.140	52.150	47.183	10,724,540
2023-03-15	51.500	51.970	50.420	51.570	46.658	13,603,340
2023-03-14	52.820	54.340	52.340	53.320	48.241	9,912,563
2023-03-13	56.360	56.425	49.640	49.820	45.075	16,366,960
2023-03-10	59.120	59.400	56.715	57.220	51.770	7,361,388
2023-03-09	62.510	62.820	59.680	59.760	54.068	5,938,737
2023-03-08	62.330	62.960	61.990	62.920	56.456	3,275,350
2023-03-07	63.880	64.480	62.460	62.630	56.196	4,832,268
2023-03-06	64.230	64.800	63.680	63.880	57.318	3,342,862
2023-03-03	64.365	64.700	63.310	63.930	57.363	5,114,284
2023-03-02	63.030	63.950	62.230	63.890	57.327	6,656,618
2023-03-01	63.670	63.990	61.920	62.850	56.394	9,882,488
2023-02-28	64.260	64.680	63.270	63.370	56.860	5,809,726
2023-02-27	65.000	65.364	64.400	64.520	57.892	3,774,383
2023-02-24	65.050	65.620	64.250	64.900	58.233	6,299,374
2023-02-23	67.420	67.465	65.030	66.180	59.381	5,703,955
2023-02-22	67.790	68.220	66.400	67.030	60.144	4,871,157
2023-02-21	69.100	69.100	66.478	67.110	60.216	6,191,218
2023-02-17	68.720	69.650	67.830	69.500	62.360	6,132,990
2023-02-16	66.880	69.515	66.500	69.160	62.055	8,059,216
2023-02-15	66.650	67.650	65.911	67.450	60.521	6,794,050
2023-02-14	66.070	69.610	66.000	67.810	60.844	11,465,210
2023-02-13	65.405	66.040	63.510	66.000	59.220	20,327,211
2023-02-10	73.530	75.670	73.410	75.430	67.681	4,047,659
2023-02-09	75.750	76.280	73.390	73.950	66.353	6,712,416
2023-02-08	74.580	74.940	73.190	73.360	65.357	2,742,994
2023-02-07	73.260	75.410	72.910	75.240	67.032	7,222,299
2023-02-06	74.350	74.750	72.730	73.090	65.117	4,536,773
2023-02-03	76.630	76.730	74.340	75.390	67.166	3,890,681
2023-02-02	77.520	79.320	77.284	77.810	69.322	4,320,185
2023-02-01	74.920	77.280	74.510	76.790	68.413	3,360,667
2023-01-31	74.510	75.070	73.620	75.040	66.854	5,182,226
2023-01-30	74.380	74.920	73.850	74.390	66.275	4,117,220
2023-01-27	74.990	75.420	74.420	75.330	67.112	3,510,264
2023-01-26	75.020	75.150	73.440	74.890	66.720	2,536,430
2023-01-25	73.560	74.220	72.510	74.220	66.123	3,511,771
2023-01-24	73.860	75.020	73.740	74.410	66.293	2,761,297
2023-01-23	74.490	75.040	73.440	74.480	66.355	4,297,063
2023-01-20	71.550	74.280	70.870	73.920	65.856	7,548,207
2023-01-19	68.670	72.120	68.320	71.030	63.281	11,258,220
2023-01-18	71.940	71.980	69.590	69.640	62.043	5,699,876
2023-01-17	69.090	71.555	68.780	71.410	63.620	6,474,888
2023-01-13	68.530	69.765	68.500	69.750	62.141	6,474,406
2023-01-12	69.800	70.040	68.265	69.280	61.722	9,572,507
2023-01-11	68.940	69.480	68.170	69.470	61.892	6,241,263
2023-01-10	70.040	70.040	68.340	69.000	61.473	4,014,061
2023-01-09	69.490	70.640	68.850	70.000	62.364	4,706,429
2023-01-06	68.560	69.950	68.060	69.300	61.740	4,872,058
2023-01-05	68.850	69.000	67.810	68.190	60.751	3,532,497
2023-01-04	69.570	70.290	68.895	69.270	61.713	5,978,774
2023-01-03	68.720	69.540	67.800	68.540	61.063	5,364,430
2022-12-30	67.100	67.860	66.950	67.850	60.448	2,604,414
2022-12-29	66.930	68.335	66.602	67.900	60.493	3,267,891
2022-12-28	67.050	67.675	65.961	66.550	59.290	2,528,863
2022-12-27	66.700	67.700	66.100	67.270	59.932	3,369,392
2022-12-23	66.400	67.500	65.990	66.920	59.620	2,279,479
2022-12-22	65.870	66.750	64.940	66.580	59.317	5,303,842
2022-12-21	67.960	68.150	66.605	66.820	59.531	5,855,427
2022-12-20	67.030	67.950	67.000	67.690	60.306	5,477,708

← NewerPage 16 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.