Fidelity National Information Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	103.32	104.34	102.92	103.26	90.466	3,544,009
2022-04-01	100.66	103.64	100.47	103.37	90.562	3,719,537
2022-03-31	101.02	101.99	100.22	100.42	87.978	4,133,304
2022-03-30	101.03	102.23	100.24	101.02	88.504	3,915,259
2022-03-29	98.170	102.98	98.170	101.99	89.353	6,208,050
2022-03-28	96.990	97.755	96.550	97.650	85.551	3,624,053
2022-03-25	96.540	97.820	95.890	97.450	85.376	2,865,780
2022-03-24	95.900	96.820	95.260	96.410	84.465	2,320,913
2022-03-23	95.500	96.680	94.910	95.430	83.606	2,125,886
2022-03-22	95.720	98.420	95.720	96.930	84.920	2,314,185
2022-03-21	94.880	96.040	93.790	94.970	83.203	3,338,354
2022-03-18	94.740	96.200	94.360	95.820	83.948	4,936,980
2022-03-17	94.490	95.310	93.865	95.200	83.405	2,971,251
2022-03-16	93.670	95.545	93.000	95.380	83.562	4,176,613
2022-03-15	89.470	92.700	89.470	92.600	81.127	5,435,527
2022-03-14	90.160	91.630	88.880	89.060	78.025	2,770,289
2022-03-11	91.460	91.680	89.250	89.340	78.271	2,333,458
2022-03-10	89.440	91.540	88.730	90.410	79.208	3,969,489
2022-03-09	88.200	92.220	88.200	91.980	80.172	5,046,878
2022-03-08	86.130	88.470	85.000	86.250	75.178	4,620,059
2022-03-07	90.250	90.730	87.050	87.110	75.927	3,241,077
2022-03-04	91.710	92.650	89.250	90.470	78.856	3,319,189
2022-03-03	96.120	96.120	92.360	92.670	80.773	3,813,167
2022-03-02	93.750	96.180	92.910	95.250	83.022	4,502,645
2022-03-01	94.940	96.150	93.310	93.670	81.645	6,172,329
2022-02-28	95.620	96.570	94.030	95.230	83.005	5,721,400
2022-02-25	95.530	97.670	94.590	96.940	84.495	2,825,014
2022-02-24	91.420	95.920	90.480	95.780	83.484	7,766,664
2022-02-23	95.390	95.860	92.100	92.250	80.407	5,550,738
2022-02-22	94.610	96.300	94.450	95.410	83.162	3,723,427
2022-02-18	96.620	97.820	94.910	95.640	83.362	5,164,270
2022-02-17	99.550	101.20	97.360	97.570	85.044	4,239,698
2022-02-16	102.62	104.58	98.960	100.43	87.537	6,925,043
2022-02-15	103.66	107.89	100.84	102.85	89.646	9,587,053
2022-02-14	112.09	112.74	110.67	111.50	97.186	4,129,084
2022-02-11	113.80	115.21	111.21	111.92	97.552	3,070,854
2022-02-10	113.46	116.27	112.80	113.69	99.095	2,799,548
2022-02-09	113.59	115.14	111.88	114.99	100.23	2,817,305
2022-02-08	113.00	113.29	110.03	111.46	97.151	3,830,184
2022-02-07	114.30	115.71	112.61	114.10	99.452	2,542,849
2022-02-04	114.58	115.04	111.56	113.76	99.156	5,869,784
2022-02-03	118.87	119.22	114.86	115.43	100.61	4,387,231
2022-02-02	120.94	121.66	119.00	120.11	104.69	4,355,391
2022-02-01	119.74	122.06	118.87	121.71	106.09	5,404,158
2022-01-31	116.31	120.23	115.58	119.92	104.53	5,150,486
2022-01-28	110.27	117.52	109.37	117.40	102.33	6,401,323
2022-01-27	109.94	111.39	108.33	109.24	95.216	4,805,513
2022-01-26	112.03	112.59	107.96	108.99	94.998	5,140,645
2022-01-25	109.62	111.68	106.81	110.20	96.053	3,718,172
2022-01-24	110.32	111.88	107.53	111.79	97.439	4,897,012
2022-01-21	113.74	114.80	111.57	111.78	97.430	3,217,600
2022-01-20	113.45	116.23	112.96	113.20	98.668	2,478,032
2022-01-19	114.39	115.89	113.19	113.30	98.755	3,179,549
2022-01-18	117.22	118.08	114.01	114.50	99.801	5,824,082
2022-01-14	116.15	118.93	115.69	118.04	102.89	3,448,535
2022-01-13	118.16	119.91	117.22	117.44	102.36	3,354,426
2022-01-12	116.82	117.88	115.48	117.51	102.42	3,040,718
2022-01-11	116.39	118.13	115.20	117.55	102.46	2,842,033
2022-01-10	118.19	118.64	112.63	116.37	101.43	5,774,894
2022-01-07	116.17	118.23	115.71	117.64	102.54	2,937,120

← NewerPage 20 of 21 · 1,256 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.