Fidelity National Information Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	148.85	156.82	147.48	154.32	131.59	7,114,813
2020-02-12	149.15	149.58	147.45	147.96	126.16	3,406,975
2020-02-11	150.51	150.93	149.20	149.51	127.49	2,909,144
2020-02-10	146.16	150.38	146.01	149.98	127.89	4,262,957
2020-02-07	146.82	147.09	145.90	146.46	124.89	2,494,498
2020-02-06	146.47	147.56	145.87	147.34	125.64	2,310,048
2020-02-05	148.44	149.13	144.94	146.12	124.60	2,968,072
2020-02-04	147.18	148.84	146.89	147.42	125.70	1,957,317
2020-02-03	145.10	145.98	144.30	145.75	124.28	2,868,369
2020-01-31	147.33	147.33	142.96	143.66	122.50	3,984,711
2020-01-30	147.17	148.14	146.61	147.50	125.77	3,983,077
2020-01-29	148.42	149.61	147.85	148.09	126.28	1,661,248
2020-01-28	146.60	149.47	146.60	147.96	126.16	2,391,505
2020-01-27	145.69	147.19	145.13	146.39	124.83	1,985,028
2020-01-24	149.50	150.42	147.23	147.92	126.13	2,358,950
2020-01-23	148.94	149.54	147.88	149.01	127.06	1,902,167
2020-01-22	149.03	149.73	148.53	148.59	126.70	3,017,772
2020-01-21	146.76	148.66	146.59	147.62	125.88	3,844,852
2020-01-17	147.31	147.31	144.85	147.09	125.42	3,715,818
2020-01-16	145.30	146.33	144.34	146.24	124.70	3,871,295
2020-01-15	143.02	145.00	142.45	144.48	123.20	2,941,233
2020-01-14	142.86	143.23	141.36	142.45	121.47	1,936,737
2020-01-13	142.49	142.95	141.43	142.73	121.71	4,227,742
2020-01-10	143.38	143.91	141.48	141.94	121.03	2,170,777
2020-01-09	140.99	143.05	140.52	142.92	121.87	4,133,190
2020-01-08	138.79	140.75	138.57	140.22	119.57	3,206,658
2020-01-07	139.66	140.00	138.10	138.19	117.83	3,569,059
2020-01-06	138.13	140.35	137.83	140.35	119.68	3,685,689
2020-01-03	137.89	140.32	137.81	139.02	118.54	2,365,728
2020-01-02	139.87	140.84	139.20	139.90	119.29	3,002,301
2019-12-31	138.34	139.12	137.75	139.09	118.60	2,486,179
2019-12-30	139.21	139.38	137.91	138.60	118.18	1,949,938
2019-12-27	139.00	139.79	138.46	139.75	119.16	1,470,482
2019-12-26	138.23	138.86	138.08	138.70	118.27	918,785
2019-12-24	138.26	138.71	137.41	137.88	117.57	854,892
2019-12-23	138.80	139.12	137.91	138.21	117.85	1,742,942
2019-12-20	139.19	139.49	138.28	138.80	118.35	5,665,408
2019-12-19	137.64	138.56	136.89	138.08	117.74	3,454,301
2019-12-18	138.44	139.12	137.60	137.71	117.42	4,068,949
2019-12-17	137.01	138.45	136.29	137.86	117.55	4,337,962
2019-12-16	138.97	139.68	136.25	137.01	116.83	5,945,131
2019-12-13	136.53	138.28	135.86	138.19	117.83	2,613,627
2019-12-12	134.87	137.13	134.60	136.73	116.59	2,555,249
2019-12-11	135.13	135.77	134.04	135.50	115.24	3,953,796
2019-12-10	136.82	137.28	135.36	135.53	115.27	2,474,203
2019-12-09	138.28	138.63	136.79	136.96	116.48	2,866,775
2019-12-06	137.61	139.00	137.28	138.58	117.86	2,476,005
2019-12-05	136.36	137.25	135.43	136.93	116.46	3,466,697
2019-12-04	136.41	136.69	135.33	135.74	115.45	2,703,624
2019-12-03	134.64	136.54	134.18	136.22	115.85	2,287,438
2019-12-02	138.00	138.29	134.68	135.74	115.45	3,963,118
2019-11-29	138.27	138.65	137.45	138.15	117.50	851,251
2019-11-27	137.85	138.46	137.01	138.43	117.73	2,061,382
2019-11-26	137.37	138.53	136.91	137.54	116.98	4,292,825
2019-11-25	136.03	137.62	135.69	136.88	116.42	2,460,505
2019-11-22	136.93	137.31	135.10	135.46	115.21	2,298,342
2019-11-21	137.31	137.91	136.30	136.47	116.07	1,828,535
2019-11-20	137.65	138.84	136.83	137.47	116.92	2,282,724
2019-11-19	137.36	137.89	136.80	137.66	117.08	3,140,577
2019-11-18	135.74	137.42	135.50	137.04	116.55	3,992,134

← NewerPage 29 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.