Fidelity National Information Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	135.62	136.15	132.27	132.51	113.84	4,285,589
2020-10-27	140.19	141.52	137.72	137.86	118.43	3,162,483
2020-10-26	142.51	142.96	138.27	139.42	119.78	2,613,522
2020-10-23	144.31	144.94	142.93	144.40	124.05	2,970,996
2020-10-22	141.36	143.19	140.19	142.72	122.61	1,745,665
2020-10-21	140.46	142.56	140.02	141.41	121.48	1,897,523
2020-10-20	140.08	142.15	139.40	140.70	120.87	2,726,726
2020-10-19	144.25	144.68	139.26	139.78	120.08	2,931,902
2020-10-16	144.14	146.09	143.77	143.88	123.61	3,520,825
2020-10-15	141.57	143.89	140.76	143.88	123.61	3,528,332
2020-10-14	146.32	146.80	143.01	144.07	123.77	2,337,845
2020-10-13	149.52	149.98	145.31	145.96	125.39	2,432,038
2020-10-12	149.60	150.28	148.28	149.19	128.17	2,969,184
2020-10-09	147.53	149.17	146.83	149.03	128.03	2,793,591
2020-10-08	146.28	146.91	145.17	146.60	125.94	1,995,315
2020-10-07	145.74	146.27	144.02	144.60	124.23	3,226,054
2020-10-06	145.57	147.98	144.02	144.37	124.03	3,034,442
2020-10-05	146.13	146.89	144.24	145.57	125.06	2,158,746
2020-10-02	145.06	145.92	143.03	145.15	124.70	2,082,244
2020-10-01	148.99	150.31	145.52	146.87	126.18	3,731,273
2020-09-30	148.75	149.28	145.92	147.21	126.47	3,403,050
2020-09-29	148.29	149.19	147.73	148.80	127.83	2,034,836
2020-09-28	147.63	148.76	147.12	147.93	127.09	1,722,695
2020-09-25	143.17	146.64	142.30	146.00	125.43	2,023,663
2020-09-24	143.26	145.38	138.46	144.21	123.89	3,426,672
2020-09-23	146.40	146.65	143.21	143.61	123.37	1,875,630
2020-09-22	144.22	146.61	142.99	146.19	125.59	2,106,881
2020-09-21	144.07	144.54	141.20	144.02	123.73	2,950,457
2020-09-18	148.51	149.94	145.50	146.65	125.99	3,620,091
2020-09-17	145.75	148.90	145.46	148.81	127.84	2,907,415
2020-09-16	149.69	150.83	148.60	148.67	127.72	2,691,811
2020-09-15	147.62	149.10	146.96	148.50	127.58	2,112,638
2020-09-14	145.69	147.57	144.78	146.23	125.63	2,848,171
2020-09-11	145.80	146.68	142.73	144.23	123.91	2,586,532
2020-09-10	149.06	150.54	145.19	145.86	125.31	2,206,239
2020-09-09	147.60	149.47	145.78	148.50	127.28	3,693,499
2020-09-08	144.77	147.03	144.00	145.70	124.88	4,134,047
2020-09-04	151.01	151.48	145.85	148.00	126.85	3,205,565
2020-09-03	154.52	154.69	148.85	150.90	129.33	2,512,468
2020-09-02	152.50	156.73	151.56	155.76	133.50	3,186,707
2020-09-01	150.75	152.53	150.36	152.35	130.57	2,639,966
2020-08-31	152.47	152.47	150.70	150.85	129.29	3,896,533
2020-08-28	151.09	152.52	150.32	152.47	130.68	2,512,312
2020-08-27	148.76	151.45	147.66	151.20	129.59	4,061,884
2020-08-26	145.75	148.54	144.69	147.89	126.75	4,660,069
2020-08-25	141.96	145.46	140.83	145.37	124.59	2,649,330
2020-08-24	143.22	143.23	140.23	141.67	121.42	3,145,879
2020-08-21	141.32	142.48	140.70	141.80	121.53	3,310,015
2020-08-20	141.63	142.15	140.70	141.24	121.05	3,496,726
2020-08-19	145.00	145.00	142.45	142.61	122.23	3,700,323
2020-08-18	144.90	145.01	142.82	143.81	123.26	3,792,880
2020-08-17	144.58	145.56	143.80	144.27	123.65	2,631,257
2020-08-14	145.13	145.30	143.20	143.88	123.32	1,749,943
2020-08-13	142.75	145.61	142.75	145.20	124.45	2,854,911
2020-08-12	143.74	144.90	143.15	143.82	123.26	2,216,509
2020-08-11	146.42	146.57	142.71	143.05	122.60	2,843,239
2020-08-10	148.00	148.43	145.24	146.16	125.27	3,389,803
2020-08-07	146.23	147.98	145.40	147.78	126.66	3,380,142
2020-08-06	145.82	147.69	145.48	147.00	125.99	4,396,926
2020-08-05	148.48	148.88	145.02	146.50	125.56	6,465,143

← NewerPage 26 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.