Fidelity National Information Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	148.48	148.88	145.02	146.50	125.56	6,465,143
2020-08-04	146.73	149.26	145.00	147.20	126.16	6,052,249
2020-08-03	147.12	149.36	146.88	148.93	127.64	4,490,677
2020-07-31	144.89	146.40	144.19	146.31	125.40	3,564,965
2020-07-30	142.61	145.52	142.02	145.20	124.45	2,697,619
2020-07-29	142.69	145.18	141.91	144.73	124.04	2,263,992
2020-07-28	142.96	144.09	142.40	142.63	122.24	1,842,096
2020-07-27	143.60	144.73	142.33	143.44	122.94	2,733,885
2020-07-24	144.04	144.62	142.68	143.70	123.16	2,435,919
2020-07-23	144.91	148.17	144.19	144.99	124.27	3,354,810
2020-07-22	143.76	144.96	143.19	144.77	124.08	2,082,959
2020-07-21	142.49	144.20	141.99	143.40	122.90	3,412,462
2020-07-20	140.40	141.97	139.20	141.55	121.32	2,328,562
2020-07-17	139.44	141.21	138.43	140.47	120.39	2,066,029
2020-07-16	139.54	139.94	138.18	138.85	119.00	1,835,467
2020-07-15	138.05	140.93	137.56	140.43	120.36	4,440,100
2020-07-14	134.99	136.46	133.23	136.42	116.92	3,600,554
2020-07-13	138.13	138.73	135.10	135.48	116.12	3,469,390
2020-07-10	135.46	137.08	134.63	136.88	117.32	1,993,889
2020-07-09	137.11	137.56	134.08	135.79	116.38	4,387,908
2020-07-08	136.84	137.59	135.35	136.80	117.25	4,408,499
2020-07-07	136.55	139.02	135.65	136.50	116.99	3,525,356
2020-07-06	139.17	139.17	136.70	137.53	117.87	2,336,587
2020-07-02	138.54	139.49	136.47	136.78	117.23	2,009,730
2020-07-01	134.54	137.66	133.70	136.86	117.30	3,299,607
2020-06-30	131.16	134.87	130.70	134.09	114.92	3,774,224
2020-06-29	131.65	131.79	129.38	131.17	112.42	3,436,249
2020-06-26	132.75	133.61	130.22	130.51	111.86	10,841,660
2020-06-25	133.00	134.00	131.43	133.28	114.23	3,267,761
2020-06-24	137.22	137.94	131.78	132.30	113.39	5,811,153
2020-06-23	140.69	140.69	137.49	137.96	118.24	2,301,818
2020-06-22	135.65	139.25	135.16	138.95	119.09	3,170,861
2020-06-19	142.28	142.80	135.00	135.00	115.70	6,304,218
2020-06-18	137.85	140.91	137.85	139.95	119.95	2,072,204
2020-06-17	138.56	141.20	138.24	138.59	118.78	3,585,097
2020-06-16	141.41	143.01	139.11	140.58	120.49	5,258,225
2020-06-15	134.26	138.74	133.72	137.44	117.80	4,925,946
2020-06-12	137.33	138.50	134.05	137.08	117.49	3,495,472
2020-06-11	138.16	139.02	134.21	134.23	115.04	3,560,092
2020-06-10	141.89	142.59	139.66	141.22	120.74	2,786,694
2020-06-09	142.01	143.06	141.08	141.37	120.86	2,322,407
2020-06-08	142.42	143.40	140.52	142.57	121.89	3,135,488
2020-06-05	138.51	143.21	136.71	143.07	122.32	4,920,786
2020-06-04	138.87	139.50	134.39	136.27	116.50	4,680,767
2020-06-03	139.55	140.00	137.85	139.57	119.32	3,268,295
2020-06-02	139.50	139.97	137.69	138.96	118.80	5,925,648
2020-06-01	138.91	139.52	137.87	138.87	118.73	2,028,181
2020-05-29	138.55	139.35	136.45	138.83	118.69	3,804,156
2020-05-28	139.02	140.30	138.03	138.37	118.30	2,803,695
2020-05-27	138.01	138.44	134.68	138.03	118.01	3,096,774
2020-05-26	140.00	140.58	136.39	136.60	116.79	3,253,590
2020-05-22	136.65	137.02	135.27	136.16	116.41	1,893,986
2020-05-21	137.72	138.41	135.57	136.50	116.70	4,023,409
2020-05-20	137.36	139.83	136.51	138.11	118.08	3,007,155
2020-05-19	135.41	138.00	135.19	135.44	115.79	2,427,097
2020-05-18	135.05	139.62	134.98	136.34	116.56	4,653,334
2020-05-15	129.04	132.64	128.02	132.22	113.04	3,965,917
2020-05-14	125.94	130.20	125.58	129.77	110.95	5,089,324
2020-05-13	128.10	130.29	126.11	127.49	109.00	6,441,630
2020-05-12	128.87	130.38	127.77	127.91	109.36	3,357,161

← NewerPage 27 of 79 · 4,731 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.