Fidelity National Information Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	108.95	109.43	106.80	107.32	90.473	1,751,689
2019-03-01	109.00	109.48	107.83	108.39	91.375	1,756,011
2019-02-28	107.20	108.45	106.89	108.15	91.173	3,075,806
2019-02-27	106.50	107.36	106.27	107.21	90.380	2,177,844
2019-02-26	106.93	107.27	106.42	106.81	90.043	2,759,692
2019-02-25	107.72	107.72	106.62	106.79	90.026	1,424,040
2019-02-22	107.47	107.61	106.78	107.09	90.279	1,762,008
2019-02-21	107.14	107.72	106.53	107.12	90.304	2,370,882
2019-02-20	108.59	108.68	106.95	107.06	90.254	3,753,863
2019-02-19	108.90	109.17	107.95	108.71	91.645	2,224,091
2019-02-15	107.26	109.25	106.68	108.93	91.830	3,211,824
2019-02-14	106.72	106.93	105.72	106.30	89.613	3,247,166
2019-02-13	107.44	109.10	106.33	106.79	90.026	3,539,826
2019-02-12	106.80	108.43	104.97	106.55	89.824	3,944,454
2019-02-11	109.61	110.05	108.98	109.10	91.974	1,574,339
2019-02-08	107.91	109.22	107.86	109.00	91.889	2,602,133
2019-02-07	108.80	109.00	107.51	108.67	91.611	2,819,338
2019-02-06	109.73	109.79	109.05	109.70	92.479	1,032,972
2019-02-05	109.00	109.94	108.87	109.90	92.648	1,185,119
2019-02-04	107.40	108.97	106.92	108.97	91.864	1,285,497
2019-02-01	104.54	107.25	104.54	107.20	90.372	1,820,876
2019-01-31	105.26	105.90	104.30	104.53	88.121	1,632,243
2019-01-30	103.97	105.82	103.75	105.52	88.956	1,381,368
2019-01-29	104.35	104.45	103.41	103.59	87.329	1,009,387
2019-01-28	104.17	104.63	103.68	104.29	87.919	926,123
2019-01-25	106.00	106.02	104.92	105.43	88.880	1,470,727
2019-01-24	105.75	105.79	105.03	105.16	88.652	1,348,616
2019-01-23	105.87	106.42	104.90	105.89	89.267	1,219,352
2019-01-22	105.47	105.82	104.31	105.34	88.804	1,458,733
2019-01-18	105.00	106.59	104.42	105.84	89.225	1,778,604
2019-01-17	102.93	104.75	102.93	104.21	87.851	1,618,556
2019-01-16	104.88	105.00	101.74	103.67	87.396	2,492,448
2019-01-15	103.90	105.14	103.57	104.71	88.273	1,160,160
2019-01-14	102.76	104.00	102.52	103.66	87.388	1,342,881
2019-01-11	103.20	103.78	102.69	103.53	87.278	1,306,035
2019-01-10	102.59	103.91	102.32	103.83	87.531	2,121,075
2019-01-09	103.62	104.14	102.21	102.70	86.578	1,942,521
2019-01-08	103.44	104.02	102.81	103.19	86.991	2,029,264
2019-01-07	102.06	103.52	101.49	102.42	86.342	2,246,071
2019-01-04	99.730	102.08	99.460	101.78	85.803	2,534,237
2019-01-03	99.840	100.80	98.100	98.310	82.877	1,612,727
2019-01-02	100.88	102.40	100.50	101.43	85.508	1,704,267
2018-12-31	101.13	102.55	99.750	102.55	86.452	1,226,708
2018-12-28	101.42	102.19	100.08	100.81	84.985	975,298
2018-12-27	98.010	100.85	97.140	100.82	84.993	1,393,360
2018-12-26	96.250	99.430	94.530	99.430	83.822	1,100,801
2018-12-24	97.180	97.940	95.440	95.830	80.787	776,131
2018-12-21	98.710	101.11	97.500	97.850	82.490	2,608,787
2018-12-20	100.58	101.12	97.890	99.140	83.577	1,742,701
2018-12-19	101.43	103.75	100.05	101.04	85.179	1,614,832
2018-12-18	103.40	103.73	101.09	101.57	85.626	1,589,667
2018-12-17	104.05	104.78	101.44	102.06	86.039	2,520,721
2018-12-14	104.74	105.45	104.07	104.59	88.172	1,201,538
2018-12-13	106.37	107.49	104.96	105.85	89.234	1,235,488
2018-12-12	107.37	108.32	106.51	106.74	89.714	1,688,853
2018-12-11	107.92	107.92	105.27	105.83	88.949	1,082,780
2018-12-10	104.59	106.08	103.39	105.68	88.823	1,075,778
2018-12-07	105.64	106.41	103.57	104.62	87.932	1,516,957
2018-12-06	103.90	105.90	102.67	105.79	88.916	2,241,422
2018-12-04	108.42	109.98	105.96	106.12	89.193	1,812,872

← NewerPage 33 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.