Fidelity National Information Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	138.63	138.81	136.04	137.97	117.03	2,919,861
2019-08-21	140.37	140.73	137.91	138.20	117.22	3,696,775
2019-08-20	138.55	139.86	137.45	139.62	118.43	2,817,925
2019-08-19	139.94	140.11	138.38	138.89	117.81	4,317,149
2019-08-16	136.14	138.45	135.59	138.31	117.32	5,668,358
2019-08-15	131.84	135.19	131.07	134.94	114.46	6,064,893
2019-08-14	132.81	133.34	129.95	130.68	110.85	4,123,419
2019-08-13	132.20	134.96	132.12	134.85	114.38	3,541,199
2019-08-12	135.56	136.65	132.35	132.47	112.36	4,240,487
2019-08-09	136.06	137.25	135.66	136.50	115.78	5,806,563
2019-08-08	134.16	136.86	134.13	136.39	115.69	4,860,552
2019-08-07	129.03	134.85	127.65	134.48	114.07	6,887,786
2019-08-06	130.55	132.49	128.65	130.92	111.05	7,268,303
2019-08-05	127.81	129.00	124.59	125.95	106.83	7,125,005
2019-08-02	130.73	130.86	128.91	130.16	110.41	4,516,764
2019-08-01	133.59	133.75	131.04	131.21	111.30	9,160,103
2019-07-31	134.55	135.43	130.79	133.25	113.03	65,404,152
2019-07-30	135.78	136.56	133.29	133.69	113.40	13,807,700
2019-07-29	135.61	137.03	135.20	136.71	115.96	5,312,615
2019-07-26	133.47	136.43	133.09	135.61	115.03	6,351,890
2019-07-25	129.44	133.48	127.74	132.48	112.37	6,365,777
2019-07-24	131.06	131.06	127.81	130.12	110.37	3,139,575
2019-07-23	131.44	131.88	129.99	131.06	111.17	1,972,558
2019-07-22	130.00	132.05	129.95	131.09	111.19	2,184,522
2019-07-19	131.91	132.17	129.71	129.74	110.05	2,323,329
2019-07-18	130.76	132.10	130.17	131.33	111.40	2,890,200
2019-07-17	129.93	130.88	129.55	130.60	110.78	1,973,352
2019-07-16	130.26	130.71	129.43	129.71	110.02	2,960,693
2019-07-15	129.76	130.68	129.00	130.36	110.57	2,534,132
2019-07-12	127.95	129.48	127.72	129.36	109.73	2,748,444
2019-07-11	127.25	127.93	126.55	127.82	108.42	2,637,940
2019-07-10	127.21	127.87	126.40	126.92	107.66	1,919,894
2019-07-09	126.64	127.50	126.13	127.00	107.72	2,182,456
2019-07-08	126.44	127.15	126.25	126.83	107.58	2,434,772
2019-07-05	126.01	126.88	124.34	126.80	107.56	2,886,126
2019-07-03	125.39	126.67	125.17	126.62	107.40	1,706,553
2019-07-02	124.63	125.59	124.04	124.91	105.95	2,302,409
2019-07-01	123.65	127.00	122.75	124.57	105.66	3,250,922
2019-06-28	121.49	123.10	121.41	122.68	104.06	8,996,979
2019-06-27	121.73	121.91	120.55	121.34	102.92	2,552,062
2019-06-26	121.38	121.78	120.26	121.27	102.86	2,736,517
2019-06-25	121.30	122.38	120.96	121.26	102.86	2,352,006
2019-06-24	122.60	122.65	121.15	121.22	102.82	2,249,388
2019-06-21	123.86	123.89	122.28	122.70	104.08	3,239,776
2019-06-20	124.00	125.26	123.63	123.88	105.08	2,532,103
2019-06-19	123.00	123.87	121.91	123.29	104.58	2,533,065
2019-06-18	122.48	123.02	121.84	122.62	104.01	2,847,804
2019-06-17	121.67	122.14	120.76	121.53	103.08	1,698,941
2019-06-14	120.69	121.65	120.45	121.40	102.97	2,368,159
2019-06-13	121.15	121.29	120.18	120.84	102.50	2,085,576
2019-06-12	121.73	121.73	120.62	120.95	102.30	1,864,809
2019-06-11	123.28	123.28	121.07	121.69	102.92	2,770,259
2019-06-10	123.12	123.27	121.55	122.29	103.43	2,220,662
2019-06-07	122.00	123.05	122.00	122.54	103.64	3,003,888
2019-06-06	121.84	122.13	120.42	121.57	102.82	2,142,068
2019-06-05	121.19	121.98	120.58	121.79	103.01	2,277,885
2019-06-04	117.45	120.32	116.81	120.24	101.70	2,765,740
2019-06-03	120.81	121.56	115.82	116.57	98.592	4,191,044
2019-05-31	119.06	120.66	118.76	120.30	101.75	3,747,266
2019-05-30	119.21	119.85	118.32	119.55	101.11	2,602,793

← NewerPage 31 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.