Fidelity National Information Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	116.19	117.94	114.82	116.09	100.81	2,849,016
2021-10-11	119.51	119.72	115.77	115.87	100.62	3,954,317
2021-10-08	121.74	122.32	119.95	120.03	104.23	1,641,450
2021-10-07	121.78	122.99	121.11	121.30	105.34	2,209,964
2021-10-06	119.17	121.19	118.28	121.12	105.18	2,411,379
2021-10-05	120.50	122.69	120.23	120.34	104.50	2,566,345
2021-10-04	123.22	123.96	120.28	121.03	105.10	2,803,219
2021-10-01	122.43	123.89	121.09	123.27	107.05	2,850,433
2021-09-30	124.19	124.37	121.04	121.68	105.67	3,148,353
2021-09-29	122.25	124.19	121.62	123.34	107.11	2,884,014
2021-09-28	123.70	123.90	121.79	122.24	106.15	2,482,968
2021-09-27	121.90	124.67	121.77	124.32	107.96	2,597,455
2021-09-24	122.06	123.19	121.54	122.03	105.97	2,308,349
2021-09-23	122.59	123.57	121.97	122.31	106.21	3,556,074
2021-09-22	121.96	122.56	120.96	122.07	106.00	2,247,146
2021-09-21	123.52	123.87	121.20	121.38	105.40	3,901,304
2021-09-20	122.19	123.45	121.66	123.12	106.92	2,830,177
2021-09-17	124.65	125.19	123.06	123.73	107.45	4,251,771
2021-09-16	125.11	126.18	124.73	125.40	108.90	3,445,908
2021-09-15	123.59	125.66	122.96	125.10	108.64	4,893,400
2021-09-14	125.21	125.45	122.57	123.42	107.18	3,210,853
2021-09-13	124.42	125.19	123.57	124.63	108.23	3,845,276
2021-09-10	127.68	127.99	123.61	123.79	107.50	3,768,958
2021-09-09	129.35	130.17	126.95	127.03	110.31	2,684,776
2021-09-08	126.20	130.55	125.81	130.00	112.55	5,081,294
2021-09-07	125.40	126.38	125.25	125.73	108.85	3,425,205
2021-09-03	126.65	127.39	124.85	125.39	108.56	4,772,128
2021-09-02	129.66	129.83	126.23	126.86	109.83	3,821,473
2021-09-01	127.89	130.17	127.37	129.29	111.94	4,135,743
2021-08-31	127.81	129.10	126.91	127.77	110.62	4,791,165
2021-08-30	127.69	129.15	126.67	127.22	110.14	3,575,357
2021-08-27	128.70	128.79	127.61	128.59	111.33	2,439,450
2021-08-26	129.47	130.27	127.73	128.34	111.11	4,489,547
2021-08-25	129.89	130.41	128.70	130.01	112.56	3,792,774
2021-08-24	129.62	130.26	128.82	130.01	112.56	4,650,947
2021-08-23	130.37	130.53	129.38	129.67	112.27	4,614,540
2021-08-20	128.66	130.13	128.21	129.98	112.53	3,251,040
2021-08-19	133.46	133.80	128.46	128.87	111.57	5,012,233
2021-08-18	134.04	135.62	133.28	134.44	116.40	3,746,615
2021-08-17	132.14	135.45	131.79	134.30	116.27	3,608,564
2021-08-16	133.37	133.74	131.85	133.02	115.17	3,078,102
2021-08-13	133.79	134.78	133.53	134.06	116.07	3,270,261
2021-08-12	134.00	135.55	133.68	133.89	115.92	2,554,006
2021-08-11	132.92	134.44	132.73	133.87	115.90	2,551,304
2021-08-10	133.95	134.53	131.48	132.50	114.72	3,833,635
2021-08-09	133.63	135.10	133.23	134.07	116.08	2,866,883
2021-08-06	129.63	135.19	128.50	133.82	115.86	5,823,415
2021-08-05	128.73	130.69	127.96	129.52	112.14	4,702,539
2021-08-04	129.88	131.03	127.83	128.77	111.49	4,960,970
2021-08-03	134.18	134.18	126.66	130.40	112.90	13,405,630
2021-08-02	150.03	150.74	137.54	139.12	120.45	8,891,792
2021-07-30	148.87	150.02	148.50	149.05	129.04	1,595,937
2021-07-29	149.69	151.39	149.19	149.63	129.55	2,211,717
2021-07-28	151.15	152.20	148.01	148.71	128.75	2,202,436
2021-07-27	148.31	151.34	148.01	150.86	130.61	3,084,629
2021-07-26	148.50	148.98	147.32	148.42	128.50	1,576,007
2021-07-23	147.39	149.42	147.39	148.83	128.85	2,333,145
2021-07-22	145.48	146.15	144.26	146.11	126.50	2,169,273
2021-07-21	145.27	146.01	144.12	145.47	125.95	1,343,345
2021-07-20	142.98	146.10	142.83	144.83	125.39	1,826,010

← NewerPage 22 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.