Fidelity National Information Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	109.00	109.33	107.99	109.12	91.715	1,337,717
2018-11-30	105.88	108.11	105.88	107.95	90.731	1,933,581
2018-11-29	107.28	107.55	105.77	105.85	88.966	1,255,739
2018-11-28	104.68	108.11	104.68	107.95	90.731	1,213,818
2018-11-27	104.00	104.46	103.12	104.12	87.512	1,066,023
2018-11-26	104.25	104.58	103.52	104.39	87.739	759,303
2018-11-23	102.46	103.92	102.46	103.26	86.789	313,812
2018-11-21	103.09	104.21	102.27	103.35	86.865	734,949
2018-11-20	102.33	103.53	101.75	102.45	86.109	1,380,439
2018-11-19	107.48	107.89	103.95	104.34	87.697	1,394,365
2018-11-16	106.14	108.64	106.05	107.86	90.656	1,504,329
2018-11-15	104.20	107.07	103.84	106.82	89.782	1,115,240
2018-11-14	105.79	105.91	104.32	104.51	87.840	1,130,026
2018-11-13	105.81	106.36	104.46	104.80	88.084	1,164,822
2018-11-12	107.21	107.40	105.61	105.69	88.832	965,303
2018-11-09	107.35	107.75	106.47	107.47	90.328	906,773
2018-11-08	106.98	107.79	106.78	107.68	90.504	1,273,790
2018-11-07	105.69	107.63	105.43	107.34	90.219	1,920,145
2018-11-06	104.05	104.88	103.76	104.67	87.974	1,255,564
2018-11-05	103.67	104.58	103.29	103.97	87.386	991,392
2018-11-02	104.28	105.14	102.89	103.65	87.117	1,231,950
2018-11-01	103.98	104.40	102.17	103.95	87.369	1,769,351
2018-10-31	104.80	105.82	103.57	104.10	87.495	2,471,027
2018-10-30	100.12	103.66	98.760	103.62	87.092	3,478,229
2018-10-29	102.35	103.09	98.350	99.130	83.318	2,485,035
2018-10-26	100.93	102.60	100.30	101.37	85.201	1,244,448
2018-10-25	101.69	103.15	101.12	102.92	86.504	1,386,967
2018-10-24	102.89	103.56	100.56	100.70	84.638	1,187,440
2018-10-23	102.47	103.88	101.48	103.16	86.705	1,691,198
2018-10-22	104.33	104.73	103.64	103.94	87.361	1,434,376
2018-10-19	104.40	105.30	103.53	103.75	87.201	1,080,098
2018-10-18	104.72	105.27	103.20	104.07	87.470	1,002,159
2018-10-17	104.59	105.26	103.84	104.87	88.143	1,214,770
2018-10-16	102.07	104.99	102.01	104.82	88.101	2,344,467
2018-10-15	102.16	102.29	101.20	101.22	85.075	1,834,960
2018-10-12	102.47	103.18	101.24	102.38	86.050	2,966,019
2018-10-11	102.75	103.25	101.09	101.17	85.033	2,996,033
2018-10-10	107.35	107.53	102.71	102.83	86.428	1,940,432
2018-10-09	106.85	108.23	106.85	107.81	90.614	1,447,568
2018-10-08	107.70	108.48	106.22	107.29	90.177	2,042,499
2018-10-05	107.43	108.59	106.91	108.18	90.925	1,518,845
2018-10-04	107.59	107.95	106.82	107.63	90.462	2,200,932
2018-10-03	108.04	108.26	107.30	108.01	90.782	1,395,087
2018-10-02	106.93	107.68	106.18	107.52	90.370	1,605,717
2018-10-01	109.41	109.58	106.85	107.18	90.084	1,444,938
2018-09-28	108.45	109.61	108.42	109.07	91.673	1,507,592
2018-09-27	109.53	109.84	108.17	108.77	91.420	1,721,194
2018-09-26	110.02	110.50	109.38	109.52	92.051	1,002,581
2018-09-25	110.00	110.58	108.40	109.81	92.295	1,128,791
2018-09-24	110.30	110.45	108.73	109.93	92.395	1,146,827
2018-09-21	110.32	110.83	110.16	110.58	92.942	2,812,952
2018-09-20	108.92	109.83	108.76	109.79	92.278	1,084,507
2018-09-19	110.06	110.06	108.68	108.77	91.420	1,264,697
2018-09-18	109.23	109.97	109.03	109.76	92.253	1,290,789
2018-09-17	110.30	110.50	109.29	109.43	91.975	2,197,896
2018-09-14	109.92	110.19	109.20	110.12	92.555	1,306,619
2018-09-13	109.76	110.25	108.98	110.05	92.496	1,338,551
2018-09-12	109.15	109.73	108.78	109.50	91.765	807,491
2018-09-11	108.58	109.47	108.23	109.16	91.480	1,077,486
2018-09-10	108.00	108.89	107.70	108.72	91.111	862,506

← NewerPage 34 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.