Fidelity National Information Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	127.28	130.45	126.22	128.24	109.64	4,449,739
2020-05-08	131.16	134.13	127.62	128.23	109.63	4,530,060
2020-05-07	130.45	134.44	128.17	129.44	110.66	5,933,613
2020-05-06	134.15	135.45	131.82	131.91	112.78	4,159,995
2020-05-05	130.50	132.81	128.92	131.95	112.81	3,103,718
2020-05-04	128.11	129.11	127.14	128.58	109.93	2,622,565
2020-05-01	128.58	130.63	128.00	129.29	110.54	2,579,738
2020-04-30	132.98	133.52	130.40	131.89	112.76	3,433,932
2020-04-29	133.00	137.19	132.17	134.29	114.81	5,650,141
2020-04-28	129.68	131.39	125.22	129.13	110.40	4,376,055
2020-04-27	126.64	128.00	124.18	127.64	109.13	3,401,240
2020-04-24	122.50	126.19	121.70	125.73	107.49	4,006,676
2020-04-23	123.28	123.86	120.88	121.18	103.60	2,160,220
2020-04-22	120.31	123.64	120.01	122.55	104.77	3,016,194
2020-04-21	120.09	120.64	117.05	117.47	100.43	3,654,032
2020-04-20	125.86	125.92	122.33	122.62	104.83	4,281,190
2020-04-17	125.74	128.22	124.36	127.96	109.40	3,901,114
2020-04-16	122.22	123.06	119.95	122.99	105.15	5,083,125
2020-04-15	121.17	121.22	117.68	120.16	102.73	4,517,642
2020-04-14	122.90	124.85	118.01	123.79	105.83	6,022,808
2020-04-13	124.17	124.65	120.41	123.60	105.67	4,525,599
2020-04-09	126.42	128.66	123.88	125.12	106.97	4,682,624
2020-04-08	121.88	126.06	120.34	124.77	106.67	3,645,535
2020-04-07	128.83	130.83	119.91	120.14	102.71	5,157,238
2020-04-06	121.73	123.72	119.35	123.02	105.18	5,695,300
2020-04-03	116.54	117.18	112.20	115.22	98.507	3,741,280
2020-04-02	113.29	118.45	112.47	117.11	100.12	3,565,661
2020-04-01	116.28	117.51	113.19	114.56	97.943	5,207,285
2020-03-31	123.98	125.11	119.10	121.64	104.00	8,623,551
2020-03-30	123.10	125.89	120.68	125.29	107.12	3,758,416
2020-03-27	119.92	124.26	117.03	120.10	102.68	3,940,563
2020-03-26	121.76	124.30	118.34	123.64	105.71	6,534,468
2020-03-25	119.46	124.74	115.05	120.37	102.91	5,841,160
2020-03-24	109.01	120.26	108.64	119.16	101.88	7,863,588
2020-03-23	100.58	104.79	98.328	102.45	87.589	8,300,727
2020-03-20	106.30	109.28	99.100	102.82	87.906	10,109,700
2020-03-19	102.00	108.50	96.930	105.23	89.966	8,058,809
2020-03-18	105.23	108.15	91.680	102.94	88.008	10,211,780
2020-03-17	110.01	116.39	105.60	113.96	97.430	7,426,143
2020-03-16	111.50	118.56	108.35	108.35	92.634	8,146,971
2020-03-13	124.52	130.73	119.25	129.90	111.06	6,787,353
2020-03-12	123.26	129.36	118.40	118.46	101.28	8,314,695
2020-03-11	136.53	138.74	131.46	132.96	113.37	4,872,887
2020-03-10	134.99	141.00	131.24	140.90	120.14	6,580,767
2020-03-09	130.12	133.83	127.00	130.04	110.88	6,199,907
2020-03-06	139.94	140.70	135.60	139.91	119.30	5,042,727
2020-03-05	145.79	147.15	141.05	142.75	121.72	4,237,962
2020-03-04	145.24	150.00	144.06	149.93	127.84	2,692,501
2020-03-03	149.06	150.44	141.60	143.09	122.01	4,561,488
2020-03-02	140.06	148.87	139.29	148.61	126.72	6,618,584
2020-02-28	135.87	141.12	135.15	139.72	119.14	8,619,931
2020-02-27	141.23	145.38	138.75	138.87	118.41	4,392,539
2020-02-26	144.97	148.13	143.56	143.90	122.70	4,085,891
2020-02-25	151.05	151.68	144.39	144.66	123.35	5,343,871
2020-02-24	150.57	152.96	149.56	150.72	128.52	3,651,245
2020-02-21	155.78	156.37	153.74	154.93	132.11	2,759,449
2020-02-20	157.00	157.29	152.96	156.78	133.69	2,326,658
2020-02-19	156.55	157.92	156.35	157.29	134.12	2,328,480
2020-02-18	157.45	157.58	151.21	155.65	132.72	4,518,898
2020-02-14	154.35	158.21	153.87	157.44	134.25	4,133,614

← NewerPage 28 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.