Fidelity National Information Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	151.97	153.68	151.27	152.53	131.70	2,823,913
2021-04-21	152.76	153.41	151.61	152.44	131.62	2,897,919
2021-04-20	152.36	153.44	151.75	151.78	131.06	2,858,929
2021-04-19	152.90	153.18	151.86	152.22	131.43	1,615,527
2021-04-16	153.58	153.92	151.79	152.62	131.78	2,297,064
2021-04-15	150.98	153.10	150.41	152.76	131.90	3,045,391
2021-04-14	149.77	150.95	148.26	149.99	129.51	1,647,824
2021-04-13	149.75	150.50	149.52	150.14	129.64	1,782,608
2021-04-12	149.35	150.34	148.91	150.07	129.58	2,112,740
2021-04-09	148.95	149.97	148.47	149.93	129.46	2,639,161
2021-04-08	147.17	150.00	147.10	148.88	128.55	4,535,540
2021-04-07	145.59	147.32	145.59	146.88	126.82	2,676,420
2021-04-06	145.01	146.07	144.36	145.48	125.62	2,559,867
2021-04-05	145.00	146.81	144.28	146.07	126.12	2,401,519
2021-04-01	141.63	144.09	140.64	144.05	124.38	2,824,106
2021-03-31	142.53	143.39	140.52	140.61	121.41	3,237,416
2021-03-30	144.93	145.20	142.21	142.51	123.05	2,705,716
2021-03-29	144.74	145.55	142.74	143.97	124.31	3,098,079
2021-03-26	142.87	146.55	142.58	146.42	126.43	3,643,462
2021-03-25	143.00	143.66	142.05	142.82	123.32	2,936,712
2021-03-24	142.08	144.22	142.01	143.40	123.82	2,365,300
2021-03-23	141.25	142.95	141.11	142.03	122.64	2,256,874
2021-03-22	141.56	142.60	140.60	141.18	121.90	2,208,552
2021-03-19	143.36	144.09	141.62	141.74	122.39	3,778,097
2021-03-18	143.29	144.92	142.72	143.42	123.84	2,309,636
2021-03-17	145.96	147.06	144.69	144.92	125.13	2,811,796
2021-03-16	145.89	146.27	144.45	145.84	125.93	2,496,892
2021-03-15	146.18	146.92	144.71	145.75	125.85	2,232,559
2021-03-12	145.00	146.54	144.29	146.29	126.31	2,566,676
2021-03-11	146.00	147.92	145.04	145.06	125.25	3,615,035
2021-03-10	143.18	145.57	141.83	145.52	125.31	4,029,058
2021-03-09	145.37	146.29	142.73	142.84	123.01	3,961,804
2021-03-08	142.57	146.66	141.81	144.52	124.45	5,506,429
2021-03-05	138.84	141.91	137.36	141.14	121.54	5,338,481
2021-03-04	139.05	139.68	135.59	136.93	117.92	5,527,103
2021-03-03	138.46	139.61	137.68	138.93	119.64	3,516,308
2021-03-02	138.32	140.07	137.61	138.93	119.64	4,389,560
2021-03-01	139.88	141.20	138.67	139.60	120.22	3,529,780
2021-02-26	139.30	139.69	136.78	138.00	118.84	4,181,811
2021-02-25	138.43	140.99	138.00	138.81	119.53	4,656,173
2021-02-24	136.58	141.00	136.06	139.44	120.08	6,780,419
2021-02-23	135.71	138.70	135.30	136.72	117.74	5,472,045
2021-02-22	131.68	136.03	129.55	135.53	116.71	4,368,394
2021-02-19	134.29	134.53	130.90	130.99	112.80	5,532,672
2021-02-18	131.97	135.00	131.97	134.26	115.62	2,736,375
2021-02-17	133.08	133.62	130.69	132.99	114.52	2,813,857
2021-02-16	136.24	136.27	132.40	133.11	114.63	5,258,730
2021-02-12	135.22	136.63	134.68	135.60	116.77	4,128,242
2021-02-11	133.77	135.50	133.07	135.15	116.38	4,044,978
2021-02-10	133.50	133.98	131.42	133.36	114.84	4,995,201
2021-02-09	127.00	133.68	125.61	132.87	114.42	7,567,986
2021-02-08	133.28	134.24	131.55	133.43	114.90	3,690,875
2021-02-05	133.33	134.61	131.71	132.23	113.87	2,829,884
2021-02-04	132.40	134.12	132.16	132.78	114.34	2,214,214
2021-02-03	130.06	133.37	130.06	131.57	113.30	2,480,629
2021-02-02	130.55	134.97	130.00	132.32	113.95	4,847,025
2021-02-01	126.64	130.26	126.00	129.23	111.29	6,556,214
2021-01-29	125.25	125.49	123.13	123.46	106.32	4,543,749
2021-01-28	123.44	127.26	122.66	125.32	107.92	4,705,877
2021-01-27	126.71	126.95	121.88	122.53	105.52	6,258,929

← NewerPage 24 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.