Fidelity National Information Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	128.58	129.72	126.54	128.16	110.36	4,342,958
2021-01-25	128.88	129.54	125.88	127.81	110.06	5,320,149
2021-01-22	132.68	132.92	129.06	129.08	111.16	5,505,244
2021-01-21	130.75	134.00	130.50	133.60	115.05	4,439,357
2021-01-20	128.62	131.60	127.56	131.09	112.89	3,646,846
2021-01-19	130.35	130.84	127.94	128.06	110.28	3,886,558
2021-01-15	128.56	130.42	126.00	129.73	111.72	6,515,202
2021-01-14	131.44	131.47	128.79	129.19	111.25	11,781,500
2021-01-13	134.12	135.26	130.79	130.94	112.76	7,738,764
2021-01-12	136.06	136.90	132.86	133.63	115.07	3,783,939
2021-01-11	136.89	139.68	135.82	136.06	117.17	4,036,162
2021-01-08	135.32	138.72	135.32	138.66	119.41	6,412,444
2021-01-07	137.56	138.99	135.47	135.77	116.92	4,984,036
2021-01-06	136.88	139.62	135.58	137.99	118.83	3,966,865
2021-01-05	139.70	140.68	136.44	136.68	117.70	3,532,741
2021-01-04	141.46	141.86	138.19	139.91	120.48	4,078,892
2020-12-31	139.51	141.72	139.51	141.46	121.82	2,696,684
2020-12-30	141.76	141.85	139.44	139.53	120.15	2,279,613
2020-12-29	141.71	142.50	140.81	141.29	121.67	2,890,905
2020-12-28	140.50	140.99	139.25	140.28	120.80	3,389,358
2020-12-24	134.63	141.79	134.51	140.79	121.24	6,349,896
2020-12-23	135.41	135.58	133.95	134.71	116.00	5,749,225
2020-12-22	140.11	140.17	134.60	134.81	116.09	5,573,292
2020-12-21	142.31	142.98	135.95	139.91	120.48	6,277,367
2020-12-18	145.76	146.92	144.05	145.22	125.05	4,727,785
2020-12-17	144.27	146.54	143.97	145.97	125.70	2,126,059
2020-12-16	142.53	145.55	141.00	143.60	123.66	4,472,491
2020-12-15	145.07	145.74	143.31	145.09	124.94	3,015,304
2020-12-14	147.82	148.14	144.02	144.22	124.19	4,316,512
2020-12-11	145.83	148.25	145.83	147.82	127.29	2,044,062
2020-12-10	147.93	149.03	146.46	147.47	126.69	2,381,479
2020-12-09	151.17	151.17	146.77	147.77	126.95	4,007,623
2020-12-08	150.72	151.37	149.69	151.18	129.88	1,879,582
2020-12-07	150.60	151.61	149.77	150.56	129.35	3,104,682
2020-12-04	147.83	149.95	147.40	149.86	128.74	2,090,645
2020-12-03	148.68	149.14	146.64	147.28	126.53	2,608,260
2020-12-02	150.38	150.53	147.82	148.59	127.65	2,962,433
2020-12-01	149.72	151.33	149.15	150.38	129.19	3,466,528
2020-11-30	147.00	148.50	145.18	148.41	127.50	4,582,470
2020-11-27	148.83	149.71	147.71	148.28	127.39	1,990,385
2020-11-25	148.25	148.65	145.98	147.97	127.12	1,688,965
2020-11-24	146.23	149.44	145.43	148.92	127.94	2,959,609
2020-11-23	144.66	146.36	144.15	145.32	124.84	2,370,668
2020-11-20	147.40	147.55	144.11	144.17	123.86	2,252,510
2020-11-19	144.90	148.00	142.84	147.70	126.89	2,997,712
2020-11-18	146.41	146.50	144.97	144.97	124.54	2,325,488
2020-11-17	146.96	148.79	145.18	146.97	126.26	2,363,430
2020-11-16	147.00	148.25	145.87	147.89	127.05	2,459,513
2020-11-13	142.77	145.50	142.54	144.72	124.33	1,926,618
2020-11-12	143.84	144.03	141.70	142.17	122.14	2,027,853
2020-11-11	144.14	144.24	141.70	143.55	123.32	2,247,641
2020-11-10	141.37	145.14	141.02	144.36	124.02	3,466,157
2020-11-09	141.37	146.04	140.00	141.69	121.73	6,479,428
2020-11-06	133.38	133.75	131.93	133.14	114.38	1,564,931
2020-11-05	134.79	134.89	131.69	132.59	113.91	3,728,439
2020-11-04	130.62	134.94	129.85	132.80	114.09	3,558,391
2020-11-03	125.97	129.26	125.13	128.49	110.39	3,219,524
2020-11-02	125.75	126.55	123.25	123.97	106.50	4,401,002
2020-10-30	124.47	127.65	122.86	124.59	107.03	5,496,143
2020-10-29	122.88	129.11	120.17	125.02	107.40	9,668,126

← NewerPage 25 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.