Fidelity National Information Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	116.66	118.98	116.00	116.65	101.67	3,610,629
2022-01-05	114.70	118.69	114.30	116.53	101.57	5,234,831
2022-01-04	114.31	115.66	113.35	114.51	99.810	5,683,476
2022-01-03	109.35	114.38	109.03	113.88	99.260	4,648,327
2021-12-31	109.68	110.49	109.05	109.15	95.138	2,134,082
2021-12-30	109.34	110.79	109.23	109.99	95.870	1,972,631
2021-12-29	109.06	110.10	108.71	109.25	95.225	1,601,024
2021-12-28	108.54	110.51	107.67	109.29	95.260	2,253,537
2021-12-27	109.03	109.11	106.50	108.44	94.519	2,699,269
2021-12-23	109.78	110.24	109.02	109.05	95.051	2,598,538
2021-12-22	109.65	110.91	108.74	110.00	95.879	2,163,280
2021-12-21	105.70	110.92	105.21	109.90	95.791	4,214,485
2021-12-20	106.35	106.35	104.03	104.65	91.215	4,697,932
2021-12-17	108.60	109.64	106.33	107.98	94.118	6,495,229
2021-12-16	107.76	109.18	105.53	108.47	94.545	4,464,418
2021-12-15	106.60	107.44	104.71	106.82	93.107	4,844,413
2021-12-14	104.63	107.16	103.70	106.83	93.116	6,917,977
2021-12-13	104.44	105.60	103.77	104.75	91.303	3,716,248
2021-12-10	103.02	105.50	102.79	104.50	91.085	4,982,691
2021-12-09	108.30	108.66	104.47	104.99	91.172	4,701,254
2021-12-08	107.13	108.65	106.16	108.33	94.072	3,848,220
2021-12-07	107.87	108.96	106.38	106.95	92.874	4,785,721
2021-12-06	104.00	107.86	103.42	107.03	92.943	6,515,502
2021-12-03	105.51	106.16	101.79	103.30	89.704	4,643,583
2021-12-02	103.03	106.31	102.58	105.73	91.814	3,192,064
2021-12-01	105.78	106.90	102.28	102.36	88.888	4,530,213
2021-11-30	105.16	106.58	102.80	104.50	90.746	7,066,123
2021-11-29	109.13	110.01	105.36	105.39	91.519	3,114,577
2021-11-26	106.44	108.97	105.59	108.01	93.794	2,392,907
2021-11-24	107.99	111.01	107.65	109.86	95.401	4,470,344
2021-11-23	108.51	109.04	106.64	108.66	94.359	3,464,712
2021-11-22	110.11	111.80	107.33	107.88	93.681	5,995,157
2021-11-19	109.38	111.04	108.56	109.94	95.470	3,407,726
2021-11-18	111.42	111.63	108.39	109.01	94.663	4,388,582
2021-11-17	114.22	114.76	108.30	110.44	95.905	5,864,369
2021-11-16	116.65	116.98	114.74	115.11	99.960	3,322,232
2021-11-15	117.44	117.56	115.44	115.67	100.45	3,443,939
2021-11-12	119.70	120.96	116.83	116.86	101.48	3,900,150
2021-11-11	118.05	119.65	116.53	119.41	103.69	4,859,235
2021-11-10	115.60	119.27	114.68	118.39	102.81	5,980,276
2021-11-09	114.77	117.23	114.11	115.47	100.27	4,795,735
2021-11-08	114.01	115.89	113.96	114.74	99.639	4,150,875
2021-11-05	113.42	116.08	112.21	113.66	98.701	4,244,095
2021-11-04	107.91	119.70	107.45	111.75	97.042	10,902,810
2021-11-03	109.17	111.21	107.94	110.92	96.321	5,525,640
2021-11-02	111.99	112.71	104.29	109.17	94.802	8,386,357
2021-11-01	110.77	114.61	110.51	114.00	98.996	4,403,941
2021-10-29	111.87	113.09	110.29	110.74	96.165	5,448,332
2021-10-28	115.10	115.10	111.43	111.90	97.172	6,871,435
2021-10-27	121.55	122.06	113.34	114.21	99.178	8,857,622
2021-10-26	123.15	124.19	121.65	122.40	106.29	3,601,175
2021-10-25	125.67	125.77	122.04	122.44	106.33	3,040,073
2021-10-22	123.91	126.04	123.85	125.04	108.58	1,898,217
2021-10-21	123.48	124.53	122.90	124.43	108.05	2,427,367
2021-10-20	124.60	126.20	123.82	124.62	108.22	3,969,147
2021-10-19	123.34	124.54	122.62	124.05	107.72	1,731,990
2021-10-18	124.18	124.73	122.45	123.03	106.84	2,868,736
2021-10-15	122.43	125.11	122.28	124.80	108.37	3,606,461
2021-10-14	117.99	122.31	117.60	121.68	105.67	4,098,060
2021-10-13	116.20	116.81	114.34	116.78	101.41	2,439,112

← NewerPage 21 of 79 · 4,730 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.