Fidelity National Information Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	94.270	94.790	93.160	94.570	83.230	2,722,769
2022-06-28	97.470	99.140	94.000	94.270	82.966	2,730,512
2022-06-27	98.500	98.500	95.890	96.740	85.140	2,626,798
2022-06-24	94.320	98.910	94.030	98.630	86.803	3,907,198
2022-06-23	92.720	93.560	91.400	92.930	81.786	3,595,728
2022-06-22	91.400	93.230	90.500	92.070	81.030	2,621,908
2022-06-21	93.550	94.310	91.785	92.970	81.822	3,454,394
2022-06-17	90.500	92.710	90.430	91.840	80.827	6,834,380
2022-06-16	93.000	93.430	90.250	90.700	79.824	4,840,266
2022-06-15	96.330	96.650	93.850	95.470	84.022	4,435,508
2022-06-14	95.000	97.280	94.990	95.250	83.828	4,450,483
2022-06-13	96.440	96.880	94.330	94.960	83.573	4,359,979
2022-06-10	97.990	98.970	96.290	97.800	86.072	2,924,038
2022-06-09	102.43	102.56	99.720	99.740	87.780	2,148,872
2022-06-08	104.36	105.24	103.23	103.76	90.904	2,035,276
2022-06-07	103.97	105.72	103.31	104.57	91.614	3,223,435
2022-06-06	105.00	106.65	104.70	105.30	92.253	2,375,850
2022-06-03	105.35	105.35	103.45	103.82	90.957	2,847,888
2022-06-02	103.65	106.20	101.64	106.19	93.033	3,066,765
2022-06-01	105.73	105.83	102.88	103.22	90.431	3,056,489
2022-05-31	104.87	105.00	103.52	104.50	91.552	6,127,194
2022-05-27	104.36	105.53	104.00	105.16	92.131	3,102,461
2022-05-26	102.97	105.55	102.01	104.20	91.290	2,947,407
2022-05-25	99.860	101.70	99.610	101.39	88.828	3,084,947
2022-05-24	100.54	101.09	98.080	100.51	88.057	3,245,676
2022-05-23	100.29	102.35	99.595	101.71	89.108	2,603,677
2022-05-20	98.560	99.830	96.945	99.680	87.330	3,195,184
2022-05-19	95.840	98.930	95.450	97.170	85.131	2,046,406
2022-05-18	97.270	98.770	96.425	96.730	84.745	3,042,688
2022-05-17	98.210	98.850	96.220	98.300	86.121	3,022,701
2022-05-16	95.460	96.810	95.120	96.300	84.368	2,228,436
2022-05-13	95.340	97.280	94.960	96.500	84.544	2,371,650
2022-05-12	92.730	94.380	91.680	93.950	82.310	3,505,998
2022-05-11	93.950	97.000	93.060	93.450	81.872	4,061,848
2022-05-10	95.990	96.795	93.170	94.740	83.002	2,712,871
2022-05-09	96.890	97.420	93.930	94.540	82.827	5,011,584
2022-05-06	100.29	100.29	97.330	98.270	86.094	4,569,494
2022-05-05	102.15	103.25	98.890	100.60	88.136	4,949,083
2022-05-04	100.37	104.70	99.240	104.30	91.377	4,194,189
2022-05-03	101.25	102.87	96.920	99.630	87.286	4,637,194
2022-05-02	98.710	99.320	95.180	97.500	85.420	4,716,011
2022-04-29	102.20	103.10	98.735	99.150	86.865	3,538,501
2022-04-28	100.65	104.62	100.00	103.79	90.930	4,328,675
2022-04-27	95.500	99.680	95.280	98.840	86.594	4,620,339
2022-04-26	98.120	98.230	95.240	95.270	83.466	4,352,374
2022-04-25	100.02	100.24	96.920	99.220	86.927	5,036,319
2022-04-22	102.15	103.05	99.790	99.970	87.584	3,939,386
2022-04-21	104.91	105.13	102.56	103.00	90.238	3,447,828
2022-04-20	104.64	105.28	102.65	103.00	90.238	2,933,225
2022-04-19	102.59	105.22	102.49	104.89	91.894	2,891,343
2022-04-18	102.12	103.92	101.49	102.48	89.783	2,349,695
2022-04-14	101.86	103.54	101.57	102.45	89.756	3,085,819
2022-04-13	101.39	102.57	100.94	101.50	88.924	3,040,143
2022-04-12	102.01	102.83	101.13	101.94	89.310	4,368,908
2022-04-11	101.28	102.89	101.24	101.92	89.292	2,408,422
2022-04-08	100.95	103.26	100.59	102.03	89.388	3,405,939
2022-04-07	100.94	102.68	99.600	101.53	88.950	3,439,455
2022-04-06	102.52	102.93	101.32	101.56	88.977	3,562,635
2022-04-05	102.95	104.92	102.37	103.56	90.729	3,867,929
2022-04-04	103.32	104.34	102.92	103.26	90.466	3,544,009

← NewerPage 19 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.