Fidelity National Information Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	79.450	81.960	79.400	80.290	71.046	8,467,376
2022-09-22	80.200	80.900	78.770	80.510	71.240	5,864,611
2022-09-21	82.850	83.860	80.440	80.450	71.187	4,869,354
2022-09-20	81.460	82.055	80.520	81.730	72.320	6,486,977
2022-09-19	83.440	83.640	81.590	82.390	72.904	7,106,037
2022-09-16	84.420	84.540	82.980	84.260	74.559	11,194,400
2022-09-15	86.240	88.060	85.310	85.690	75.824	7,220,119
2022-09-14	88.880	89.240	86.465	87.060	76.620	6,237,059
2022-09-13	90.700	92.050	89.070	89.290	78.583	3,183,120
2022-09-12	92.060	93.900	92.000	93.050	81.892	3,748,430
2022-09-09	90.030	91.880	89.240	91.480	80.510	4,145,848
2022-09-08	89.440	90.740	88.650	89.790	79.023	5,663,732
2022-09-07	89.390	91.230	88.530	90.900	80.000	4,208,544
2022-09-06	90.290	90.670	88.770	89.400	78.680	3,667,515
2022-09-02	91.560	91.865	89.540	89.970	79.181	2,508,586
2022-09-01	91.180	91.470	89.465	90.630	79.762	3,440,047
2022-08-31	93.780	93.780	91.320	91.370	80.414	4,084,139
2022-08-30	93.760	94.420	92.432	92.810	81.681	2,978,851
2022-08-29	92.390	93.860	91.990	93.080	81.918	3,457,505
2022-08-26	96.390	96.600	93.050	93.090	81.927	2,725,232
2022-08-25	94.990	96.670	94.180	96.170	84.638	4,623,110
2022-08-24	95.460	95.910	94.180	95.030	83.635	3,965,789
2022-08-23	96.830	97.740	95.510	95.560	84.101	3,120,460
2022-08-22	98.940	99.280	97.300	97.470	85.782	3,336,697
2022-08-19	99.670	100.63	99.340	100.10	88.097	3,124,494
2022-08-18	101.38	101.57	99.700	100.30	88.273	4,992,971
2022-08-17	102.15	102.39	101.18	101.60	89.417	2,880,348
2022-08-16	101.94	103.62	101.90	103.51	91.098	3,011,586
2022-08-15	101.35	103.19	101.35	102.79	90.464	3,276,098
2022-08-12	101.24	102.56	100.83	102.12	89.874	2,494,605
2022-08-11	100.82	102.01	100.25	100.51	88.458	4,595,484
2022-08-10	100.17	101.10	99.180	99.880	87.903	4,200,731
2022-08-09	98.080	100.63	97.990	98.010	86.257	4,256,104
2022-08-08	98.690	99.600	97.850	98.080	86.319	2,876,557
2022-08-05	95.370	98.370	95.140	97.370	85.694	3,425,999
2022-08-04	100.65	100.65	95.500	96.570	84.990	8,663,849
2022-08-03	103.00	105.16	102.79	104.13	91.643	2,972,568
2022-08-02	102.25	102.65	101.48	102.19	89.936	1,980,381
2022-08-01	100.97	104.24	100.20	103.29	90.904	3,172,015
2022-07-29	101.20	102.97	100.73	102.16	89.910	3,186,156
2022-07-28	99.280	101.00	98.060	100.93	88.827	2,561,422
2022-07-27	97.470	99.050	97.020	98.430	86.627	3,732,233
2022-07-26	98.560	99.080	96.375	97.090	85.448	4,143,945
2022-07-25	99.280	99.420	97.400	98.060	86.301	2,396,318
2022-07-22	98.920	99.960	98.430	99.020	87.146	1,790,106
2022-07-21	97.330	99.210	97.215	98.910	87.049	2,091,600
2022-07-20	97.180	97.660	96.341	97.360	85.685	2,221,662
2022-07-19	95.480	97.940	95.280	97.100	85.456	2,085,747
2022-07-18	96.050	96.340	94.070	94.160	82.869	1,676,046
2022-07-15	94.160	95.500	93.520	95.220	83.802	3,335,669
2022-07-14	91.000	92.385	90.330	92.170	81.118	3,418,196
2022-07-13	92.190	93.930	91.720	93.580	82.359	2,226,774
2022-07-12	93.440	95.020	93.440	93.990	82.719	1,983,869
2022-07-11	93.330	94.440	92.850	93.970	82.702	2,610,370
2022-07-08	93.410	95.320	93.150	94.380	83.063	2,166,707
2022-07-07	95.150	95.150	92.640	93.860	82.605	3,342,836
2022-07-06	95.280	95.890	93.950	94.820	83.450	3,050,846
2022-07-05	92.040	95.070	91.360	95.000	83.608	3,489,478
2022-07-01	91.270	93.640	91.100	93.580	82.359	2,957,706
2022-06-30	92.640	93.050	89.970	91.670	80.678	3,689,339

← NewerPage 18 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.