Fidelity National Information Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	69.090	69.520	67.000	67.350	60.003	6,866,802
2022-12-16	69.320	70.660	68.930	69.220	61.669	11,648,100
2022-12-15	74.000	74.890	69.105	69.790	62.177	15,024,220
2022-12-14	72.840	73.550	71.300	72.410	64.511	4,358,635
2022-12-13	73.430	74.269	72.630	73.000	65.037	8,155,504
2022-12-12	70.050	71.390	69.450	71.220	63.451	5,616,540
2022-12-09	68.070	70.910	67.870	70.270	62.604	12,298,500
2022-12-08	69.170	70.120	69.010	69.790	62.177	5,633,736
2022-12-07	69.330	69.690	67.380	69.230	61.259	9,114,609
2022-12-06	72.500	72.790	68.750	69.730	61.702	9,632,693
2022-12-05	73.340	74.020	72.600	72.870	64.480	7,357,785
2022-12-02	72.750	75.000	72.590	74.060	65.533	8,741,894
2022-12-01	72.690	74.300	72.350	73.180	64.754	8,105,394
2022-11-30	67.930	72.620	67.705	72.580	64.223	13,852,890
2022-11-29	65.700	68.680	65.550	67.530	59.755	8,373,641
2022-11-28	65.330	67.170	65.170	65.530	57.985	6,872,706
2022-11-25	65.990	66.180	65.290	65.980	58.383	2,400,022
2022-11-23	64.660	66.600	64.620	65.930	58.339	6,970,946
2022-11-22	61.870	65.360	61.780	65.190	57.684	8,847,230
2022-11-21	61.230	61.805	60.340	61.560	54.472	7,537,391
2022-11-18	61.200	61.870	60.850	61.410	54.339	9,157,914
2022-11-17	60.670	61.800	60.670	61.060	54.030	7,665,542
2022-11-16	63.370	63.650	61.820	61.920	54.791	6,747,950
2022-11-15	66.010	66.380	63.380	63.870	56.516	6,645,667
2022-11-14	64.810	65.730	63.880	64.520	57.091	10,272,550
2022-11-11	64.400	65.950	63.230	65.400	57.870	8,269,366
2022-11-10	64.760	65.370	63.650	64.000	56.631	8,951,083
2022-11-09	62.140	62.770	61.500	61.720	54.614	8,165,644
2022-11-08	62.230	63.540	61.830	62.670	55.454	6,487,719
2022-11-07	61.000	62.050	58.920	61.850	54.729	9,384,395
2022-11-04	57.600	60.370	57.010	60.170	53.242	22,112,561
2022-11-03	67.530	68.360	56.530	57.180	50.597	26,902,080
2022-11-02	82.790	83.120	79.155	79.470	70.320	6,890,656
2022-11-01	83.930	84.175	82.470	83.040	73.479	4,008,453
2022-10-31	84.580	84.690	81.970	82.990	73.435	6,770,597
2022-10-28	83.320	85.180	83.150	84.900	75.125	6,560,054
2022-10-27	82.200	83.560	80.960	83.080	73.514	7,521,863
2022-10-26	80.330	82.860	80.300	82.140	72.683	5,255,592
2022-10-25	78.060	80.000	78.060	79.950	70.745	5,692,204
2022-10-24	77.890	78.430	76.760	78.000	69.019	3,264,320
2022-10-21	76.240	78.097	74.820	77.830	68.869	4,712,023
2022-10-20	76.960	77.890	76.160	76.550	67.736	3,085,613
2022-10-19	77.640	77.810	76.420	76.730	67.896	3,318,408
2022-10-18	78.790	79.210	77.010	78.090	69.099	5,588,657
2022-10-17	77.900	78.170	76.775	77.030	68.161	4,427,785
2022-10-14	77.000	77.520	75.915	76.140	67.374	4,726,041
2022-10-13	72.500	76.540	72.370	76.000	67.250	4,031,246
2022-10-12	73.930	74.600	73.025	73.780	65.285	4,086,784
2022-10-11	75.190	75.540	73.670	74.280	65.728	6,002,682
2022-10-10	77.140	77.140	75.260	75.730	67.011	4,304,882
2022-10-07	76.590	77.300	76.160	77.100	68.223	4,823,916
2022-10-06	79.100	79.740	77.560	77.650	68.710	4,435,213
2022-10-05	78.690	80.130	78.380	79.600	70.435	2,786,485
2022-10-04	77.870	79.940	77.410	79.540	70.382	3,300,521
2022-10-03	76.140	76.860	74.700	76.340	67.550	7,853,673
2022-09-30	76.320	77.490	75.540	75.570	66.869	4,351,479
2022-09-29	76.540	77.570	75.660	76.570	67.754	5,096,135
2022-09-28	77.000	78.330	76.370	77.300	68.400	4,100,957
2022-09-27	78.520	78.740	75.850	76.800	67.958	5,669,973
2022-09-26	79.990	80.445	77.530	77.590	68.657	7,202,377

← NewerPage 17 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.