Fidelity National Information Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	136.40	136.69	134.26	135.82	115.51	4,150,747
2019-11-14	133.67	135.63	132.72	135.50	115.24	2,947,847
2019-11-13	132.36	134.52	132.21	133.82	113.81	4,046,454
2019-11-12	132.71	133.59	132.08	132.62	112.79	4,478,927
2019-11-11	130.55	132.77	130.00	132.36	112.57	3,106,741
2019-11-08	131.71	132.25	130.24	130.69	111.15	2,863,148
2019-11-07	131.20	133.79	131.07	132.35	112.56	3,039,432
2019-11-06	132.01	133.58	130.38	130.89	111.32	3,296,766
2019-11-05	135.08	135.23	128.20	132.19	112.43	5,902,847
2019-11-04	134.52	134.87	130.99	131.00	111.41	5,304,420
2019-11-01	132.79	134.21	132.55	134.15	114.09	3,137,203
2019-10-31	131.92	133.04	130.90	131.76	112.06	3,385,800
2019-10-30	131.06	132.23	130.07	131.96	112.23	2,097,507
2019-10-29	130.08	132.06	129.67	130.74	111.19	2,383,164
2019-10-28	129.86	131.30	128.94	130.22	110.75	2,623,679
2019-10-25	128.61	130.36	128.22	129.32	109.99	1,978,998
2019-10-24	127.77	129.74	127.63	129.21	109.89	1,908,680
2019-10-23	125.55	127.21	125.01	126.97	107.99	3,765,088
2019-10-22	129.17	129.81	125.34	125.44	106.69	2,964,086
2019-10-21	128.87	129.88	127.12	128.83	109.57	2,608,844
2019-10-18	130.54	130.81	128.01	128.33	109.14	4,189,015
2019-10-17	132.15	132.99	130.17	130.53	111.01	2,681,477
2019-10-16	132.21	132.31	129.98	131.76	112.06	2,177,875
2019-10-15	132.69	133.03	132.09	132.81	112.95	2,199,791
2019-10-14	131.71	132.89	131.60	132.74	112.89	1,566,757
2019-10-11	132.56	133.56	131.66	132.03	112.29	2,975,569
2019-10-10	130.95	132.36	130.18	131.54	111.87	2,976,162
2019-10-09	130.43	131.88	129.80	131.63	111.95	1,928,333
2019-10-08	129.88	131.62	128.49	129.53	110.16	2,333,597
2019-10-07	130.68	131.15	129.65	130.57	111.05	3,612,676
2019-10-04	130.37	131.75	130.16	131.41	111.76	3,920,558
2019-10-03	129.60	130.22	127.92	129.88	110.46	5,544,127
2019-10-02	130.26	130.85	128.04	129.38	110.04	3,509,558
2019-10-01	133.23	133.91	130.93	131.26	111.64	3,501,163
2019-09-30	130.97	132.88	130.60	132.76	112.91	3,207,015
2019-09-27	133.92	133.92	129.51	130.68	111.14	2,140,648
2019-09-26	133.67	134.22	132.73	133.42	113.47	2,275,182
2019-09-25	132.53	133.59	130.84	133.53	113.57	2,963,372
2019-09-24	132.58	133.88	131.50	132.90	113.03	2,581,741
2019-09-23	131.68	132.57	131.09	131.52	111.86	2,862,142
2019-09-20	134.01	134.87	131.57	131.81	112.10	4,145,852
2019-09-19	132.88	134.73	132.75	133.90	113.88	2,529,367
2019-09-18	134.36	134.53	130.46	132.89	113.02	2,997,778
2019-09-17	133.60	135.55	133.60	134.41	114.31	3,758,640
2019-09-16	132.07	133.83	130.51	133.06	113.17	3,944,236
2019-09-13	133.00	133.29	130.57	130.88	111.31	3,090,099
2019-09-12	132.90	134.60	132.69	133.44	113.49	5,056,752
2019-09-11	130.76	132.53	130.10	131.29	111.36	4,542,128
2019-09-10	133.51	133.76	129.79	131.36	111.42	4,940,925
2019-09-09	138.12	138.15	132.90	133.84	113.53	3,770,512
2019-09-06	138.96	139.70	137.57	137.67	116.78	2,187,397
2019-09-05	141.23	141.35	138.81	139.05	117.95	3,881,785
2019-09-04	135.47	137.90	135.42	137.72	116.82	2,071,070
2019-09-03	136.02	137.43	135.48	136.57	115.84	3,695,355
2019-08-30	138.37	138.65	135.73	136.22	115.55	3,266,529
2019-08-29	138.19	139.00	137.17	137.33	116.49	1,848,482
2019-08-28	135.86	137.62	134.81	137.01	116.22	2,909,696
2019-08-27	136.24	137.01	135.03	136.73	115.98	3,600,176
2019-08-26	135.48	136.12	134.04	135.65	115.06	2,367,739
2019-08-23	137.54	138.36	133.76	134.47	114.06	3,620,433

← NewerPage 30 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.