Fidelity National Information Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	147.36	147.63	141.66	142.44	123.32	2,431,423
2021-07-16	149.53	149.76	148.32	148.54	128.60	1,484,470
2021-07-15	147.70	149.49	147.27	148.59	128.65	1,966,977
2021-07-14	146.67	148.23	146.45	148.02	128.15	2,061,811
2021-07-13	145.23	148.05	145.08	146.23	126.60	2,722,139
2021-07-12	143.93	145.12	143.30	145.04	125.57	1,590,415
2021-07-09	144.21	144.95	143.94	144.42	125.04	1,200,704
2021-07-08	144.09	144.36	142.70	143.15	123.94	1,918,274
2021-07-07	145.72	146.24	145.00	145.62	126.07	1,551,451
2021-07-06	145.83	145.83	143.64	145.24	125.75	1,835,265
2021-07-02	144.41	145.80	143.81	145.57	126.03	1,778,222
2021-07-01	141.70	144.69	141.70	143.72	124.43	4,401,060
2021-06-30	142.13	142.29	141.56	141.67	122.66	2,403,968
2021-06-29	143.62	143.86	141.68	141.92	122.87	2,972,194
2021-06-28	147.03	147.21	142.40	143.54	124.27	3,161,493
2021-06-25	145.70	147.17	145.27	146.97	127.24	1,795,549
2021-06-24	146.41	146.95	145.62	145.76	126.20	1,770,980
2021-06-23	145.63	145.68	144.74	145.31	125.81	1,970,729
2021-06-22	145.63	146.26	144.51	145.93	126.34	1,700,931
2021-06-21	144.52	146.10	143.65	145.57	126.03	2,900,393
2021-06-18	144.41	145.77	143.80	143.82	124.52	4,040,308
2021-06-17	144.98	147.29	144.69	145.87	126.29	2,616,359
2021-06-16	146.35	146.65	143.70	144.42	125.04	1,979,465
2021-06-15	146.78	147.02	145.36	145.98	126.39	1,407,958
2021-06-14	145.83	146.52	144.42	146.50	126.84	2,071,645
2021-06-11	145.71	147.04	145.04	145.65	126.10	3,165,967
2021-06-10	145.42	145.50	144.16	145.38	125.87	2,716,022
2021-06-09	145.04	145.89	144.09	145.13	125.31	2,181,819
2021-06-08	143.61	145.00	142.93	144.53	124.79	2,923,194
2021-06-07	146.00	146.77	142.69	143.53	123.93	4,027,391
2021-06-04	146.92	147.85	146.20	146.86	126.81	1,879,108
2021-06-03	148.24	148.78	146.00	146.47	126.47	3,672,299
2021-06-02	149.00	150.18	146.29	149.19	128.82	2,552,848
2021-06-01	149.77	149.90	148.17	148.43	128.16	1,792,278
2021-05-28	150.25	150.54	148.50	148.98	128.64	2,506,015
2021-05-27	149.01	150.36	148.52	149.80	129.35	5,675,584
2021-05-26	150.67	151.04	148.55	148.94	128.60	2,483,866
2021-05-25	151.36	151.36	149.52	150.75	130.17	2,562,717
2021-05-24	151.57	152.09	150.55	151.04	130.42	1,677,158
2021-05-21	150.01	150.90	149.82	150.37	129.84	2,449,484
2021-05-20	148.16	150.12	147.74	149.82	129.36	2,468,528
2021-05-19	146.95	147.61	145.56	147.57	127.42	1,888,272
2021-05-18	149.30	150.10	148.16	148.21	127.97	2,162,440
2021-05-17	149.04	149.84	148.29	148.95	128.61	1,671,047
2021-05-14	149.65	150.97	149.41	150.00	129.52	2,315,423
2021-05-13	145.56	149.44	145.04	148.55	128.27	2,848,240
2021-05-12	146.99	147.82	144.47	144.79	125.02	3,178,129
2021-05-11	148.00	148.80	147.10	148.04	127.83	2,580,234
2021-05-10	151.60	152.33	149.42	149.46	129.05	2,568,819
2021-05-07	152.11	153.40	149.78	151.59	130.89	3,095,775
2021-05-06	148.55	153.13	146.29	151.80	131.07	4,422,757
2021-05-05	151.55	151.60	147.94	148.34	128.08	3,021,908
2021-05-04	151.03	151.71	148.72	150.46	129.92	3,219,810
2021-05-03	153.72	154.27	151.82	151.89	131.15	2,675,288
2021-04-30	154.95	155.36	151.07	152.90	132.02	2,740,200
2021-04-29	154.55	155.96	153.87	155.69	134.43	1,950,470
2021-04-28	152.94	154.79	152.80	154.43	133.34	1,720,876
2021-04-27	154.22	154.22	151.92	152.81	131.94	2,654,454
2021-04-26	153.31	155.35	153.24	153.84	132.83	2,319,188
2021-04-23	152.27	153.97	152.22	153.01	132.12	2,308,496

← NewerPage 23 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.