Fidelity National Information Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	119.09	119.18	118.06	119.07	100.71	2,340,844
2019-05-28	119.37	120.70	118.57	119.35	100.94	4,177,751
2019-05-24	121.16	121.86	118.47	118.74	100.43	2,998,080
2019-05-23	120.13	120.50	118.68	120.41	101.84	2,815,781
2019-05-22	120.15	121.75	119.81	121.00	102.34	3,108,062
2019-05-21	119.88	121.14	119.51	120.41	101.84	4,226,193
2019-05-20	118.00	119.03	117.87	118.32	100.07	1,914,564
2019-05-17	117.83	119.63	117.83	118.73	100.42	2,664,881
2019-05-16	117.83	119.78	117.59	119.10	100.73	3,405,353
2019-05-15	116.14	117.61	115.95	117.25	99.167	2,216,436
2019-05-14	116.00	117.73	115.90	116.92	98.888	2,855,256
2019-05-13	114.94	115.88	114.35	115.45	97.644	3,211,042
2019-05-10	115.46	116.74	114.01	116.72	98.719	2,040,045
2019-05-09	115.16	116.07	114.00	115.87	98.000	3,041,322
2019-05-08	115.76	116.88	115.47	116.14	98.228	3,286,948
2019-05-07	116.84	117.09	114.88	115.89	98.017	3,309,167
2019-05-06	116.08	117.78	115.85	117.32	99.226	2,627,289
2019-05-03	117.96	117.99	116.65	117.76	99.598	2,907,271
2019-05-02	116.31	117.82	115.83	117.80	99.632	5,374,931
2019-05-01	115.77	117.45	115.10	115.22	97.450	6,462,377
2019-04-30	116.18	117.98	115.11	115.93	98.050	8,346,640
2019-04-29	110.69	111.84	109.96	111.54	94.337	7,539,303
2019-04-26	111.87	111.87	110.50	110.90	93.796	3,044,649
2019-04-25	111.98	112.28	110.94	111.55	94.346	3,692,100
2019-04-24	112.76	113.11	112.03	112.04	94.760	2,351,000
2019-04-23	112.49	113.20	111.82	112.80	95.403	2,779,808
2019-04-22	110.88	112.21	110.50	112.21	94.904	2,954,036
2019-04-18	111.07	111.51	110.27	110.89	93.788	2,079,071
2019-04-17	111.72	111.80	110.85	111.10	93.965	1,879,073
2019-04-16	113.51	113.73	111.22	111.58	94.371	4,615,362
2019-04-15	113.03	113.19	112.24	113.14	95.691	1,934,819
2019-04-12	113.67	113.70	112.84	113.16	95.708	2,983,484
2019-04-11	112.62	113.30	111.74	112.90	95.488	3,351,994
2019-04-10	114.41	114.41	111.98	112.38	95.048	3,674,773
2019-04-09	113.17	114.04	112.75	113.76	96.215	2,863,032
2019-04-08	113.37	113.82	112.16	113.65	96.122	5,314,741
2019-04-05	114.24	114.57	113.25	113.39	95.902	2,537,387
2019-04-04	115.01	115.08	113.50	114.03	96.443	2,506,813
2019-04-03	114.55	115.56	113.89	114.93	97.205	3,899,107
2019-04-02	114.00	114.22	113.24	114.12	96.520	2,543,442
2019-04-01	113.48	114.01	112.72	113.78	96.232	2,937,286
2019-03-29	111.61	113.30	111.21	113.10	95.657	5,454,626
2019-03-28	110.50	111.23	109.69	111.18	94.033	3,116,941
2019-03-27	110.00	110.47	108.79	109.97	93.010	3,894,605
2019-03-26	108.90	109.99	108.64	109.91	92.959	2,948,053
2019-03-25	110.41	110.47	108.33	108.42	91.699	3,464,532
2019-03-22	110.16	111.33	109.48	110.41	93.382	6,868,731
2019-03-21	106.25	110.31	106.04	110.16	93.170	5,331,072
2019-03-20	106.53	107.60	104.87	106.75	90.286	10,713,410
2019-03-19	107.49	107.49	105.76	106.60	90.159	6,677,370
2019-03-18	111.79	112.17	106.50	108.12	91.445	16,711,369
2019-03-15	107.60	109.17	107.55	108.88	92.088	3,613,283
2019-03-14	107.50	108.25	106.91	107.78	91.157	1,893,114
2019-03-13	107.03	108.40	106.92	107.60	90.709	2,070,918
2019-03-12	107.39	107.76	106.86	107.37	90.515	1,415,303
2019-03-11	106.22	107.11	105.87	107.04	90.237	2,322,064
2019-03-08	104.99	105.74	104.73	105.71	89.116	1,768,233
2019-03-07	106.67	106.67	105.43	105.65	89.065	1,875,046
2019-03-06	107.19	107.19	106.42	106.60	89.866	1,245,498
2019-03-05	107.28	107.69	106.81	106.89	90.111	1,520,366

← NewerPage 32 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.