Fidelity National Information Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	45.040	46.425	45.000	45.600	44.570	3,350,569
2026-04-24	45.160	45.875	44.810	45.730	44.697	3,286,532
2026-04-23	47.180	47.190	45.260	45.740	44.707	4,252,522
2026-04-22	47.750	48.090	46.700	47.840	46.760	4,841,203
2026-04-21	48.300	48.960	47.510	47.690	46.613	4,975,792
2026-04-20	48.500	48.850	47.970	48.320	47.229	3,618,075
2026-04-17	48.890	49.279	48.240	48.500	47.405	5,418,872
2026-04-16	48.760	49.180	48.450	48.620	47.522	4,788,367
2026-04-15	47.390	49.140	47.100	48.320	47.229	6,231,517
2026-04-14	46.790	47.395	46.290	46.980	45.919	5,775,377
2026-04-13	43.580	46.485	43.450	46.430	45.381	10,604,320
2026-04-10	45.435	45.435	43.295	43.370	42.391	9,181,864
2026-04-09	46.570	46.720	44.640	45.290	44.267	7,120,109
2026-04-08	46.910	47.350	46.460	47.010	45.948	11,944,010
2026-04-07	46.560	46.840	45.810	46.210	45.166	6,363,528
2026-04-06	46.180	46.750	45.790	46.680	45.626	4,936,360
2026-04-02	45.010	46.320	44.480	46.290	45.245	5,297,536
2026-04-01	46.920	47.020	44.562	45.170	44.150	7,528,704
2026-03-31	47.980	48.308	46.650	46.910	45.851	6,243,779
2026-03-30	46.870	47.945	46.870	47.450	46.378	4,889,491
2026-03-27	47.250	47.420	46.130	46.890	45.831	6,202,650
2026-03-26	47.430	48.360	46.700	47.410	46.339	11,218,980
2026-03-25	49.600	50.250	47.280	47.600	46.525	9,197,190
2026-03-24	49.200	49.700	48.450	49.140	48.030	4,502,126
2026-03-23	50.505	50.680	49.140	49.770	48.646	4,358,866
2026-03-20	48.880	49.940	48.670	49.790	48.666	8,900,210
2026-03-19	49.120	50.284	48.500	49.260	48.148	5,519,566
2026-03-18	49.800	50.120	48.910	49.210	48.099	5,492,400
2026-03-17	50.850	52.070	50.080	50.230	49.096	6,148,085
2026-03-16	49.740	50.590	49.560	50.440	49.301	4,824,459
2026-03-13	49.960	50.030	49.150	49.700	48.578	3,695,325
2026-03-12	49.670	51.250	49.170	49.260	48.148	5,618,063
2026-03-11	50.540	51.375	49.825	50.160	49.027	4,922,252
2026-03-10	51.470	51.470	49.100	50.530	49.389	5,200,040
2026-03-09	51.300	51.755	50.135	51.620	50.024	6,173,546
2026-03-06	50.100	51.820	49.260	51.490	49.898	7,311,299
2026-03-05	49.770	50.800	49.770	50.580	49.016	5,417,579
2026-03-04	50.040	50.870	49.550	50.080	48.532	6,781,007
2026-03-03	49.070	50.880	48.620	50.270	48.716	5,645,093
2026-03-02	49.810	50.900	49.640	50.000	48.454	5,532,110
2026-02-27	50.580	51.120	49.670	50.960	49.385	6,223,501
2026-02-26	49.370	51.130	49.235	51.050	49.472	5,318,800
2026-02-25	48.550	49.080	47.700	49.070	47.553	6,006,764
2026-02-24	48.300	49.230	46.870	48.110	46.623	6,665,361
2026-02-23	48.610	49.060	46.750	47.460	45.993	5,950,543
2026-02-20	48.910	49.630	48.500	49.130	47.611	3,354,594
2026-02-19	48.210	49.020	48.020	49.000	47.485	3,631,614
2026-02-18	47.780	48.680	47.550	48.580	47.078	5,479,594
2026-02-17	47.360	48.320	47.205	47.520	46.051	6,690,913
2026-02-13	47.120	47.225	46.380	46.800	45.353	5,328,657
2026-02-12	48.420	48.900	46.158	46.950	45.499	8,633,053
2026-02-11	50.500	50.500	48.290	48.310	46.817	5,151,137
2026-02-10	50.620	51.270	50.070	50.550	48.987	7,224,726
2026-02-09	51.190	51.580	50.220	50.590	49.026	7,095,994
2026-02-06	50.910	51.990	50.530	51.930	50.325	7,750,209
2026-02-05	51.910	52.730	50.480	50.820	49.249	5,462,624
2026-02-04	50.900	52.490	50.740	51.570	49.976	7,909,670
2026-02-03	55.540	55.540	50.850	50.940	49.365	7,935,895
2026-02-02	55.620	56.290	55.040	56.080	54.346	4,247,350
2026-01-30	55.170	55.330	54.400	55.250	53.542	5,853,569

← NewerPage 3 of 79 · 4,728 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.