Fidelity National Information Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	107.38	107.98	107.12	107.45	90.047	1,066,685
2018-09-06	106.54	107.82	106.27	107.60	90.173	785,340
2018-09-05	107.55	107.74	106.11	106.54	89.285	1,121,515
2018-09-04	108.03	108.31	107.36	107.87	90.399	1,008,724
2018-08-31	107.56	108.28	107.56	108.17	90.651	863,720
2018-08-30	107.98	108.20	107.49	107.70	90.257	603,868
2018-08-29	107.68	108.30	107.58	108.06	90.558	973,832
2018-08-28	108.29	108.72	107.48	107.59	90.164	983,418
2018-08-27	109.16	109.39	107.82	107.90	90.424	1,195,087
2018-08-24	108.47	108.92	108.14	108.87	91.237	644,125
2018-08-23	108.30	108.85	108.23	108.38	90.826	969,383
2018-08-22	107.47	108.51	107.28	108.25	90.718	968,004
2018-08-21	107.90	108.04	107.49	107.58	90.156	1,355,617
2018-08-20	107.01	107.71	106.61	107.48	90.072	2,076,230
2018-08-17	106.50	107.29	106.40	107.10	89.754	1,283,030
2018-08-16	106.62	106.95	106.13	106.34	89.117	791,353
2018-08-15	106.25	106.58	105.62	106.02	88.849	1,158,871
2018-08-14	106.27	107.20	105.96	106.69	89.410	2,009,584
2018-08-13	106.86	107.37	106.08	106.14	88.949	757,069
2018-08-10	106.50	107.57	106.19	106.88	89.569	1,424,777
2018-08-09	105.81	107.20	105.68	106.95	89.628	1,529,576
2018-08-08	105.31	106.19	105.15	105.87	88.723	1,279,918
2018-08-07	104.89	105.37	104.71	105.16	88.128	1,526,302
2018-08-06	104.17	104.87	104.03	104.78	87.810	1,192,054
2018-08-03	103.39	104.27	102.69	104.22	87.340	1,415,735
2018-08-02	102.48	103.67	102.23	103.27	86.544	1,694,928
2018-08-01	103.27	105.10	102.41	102.95	86.276	3,051,584
2018-07-31	103.50	105.75	102.37	103.13	86.427	3,882,131
2018-07-30	107.33	107.88	104.64	105.06	88.044	1,480,382
2018-07-27	109.37	109.38	107.17	107.44	90.039	867,447
2018-07-26	109.37	109.62	108.89	109.13	91.455	888,554
2018-07-25	108.57	109.57	108.38	109.49	91.757	1,231,913
2018-07-24	109.59	109.95	108.27	108.67	91.070	1,545,459
2018-07-23	108.60	109.36	108.51	109.34	91.631	826,575
2018-07-20	108.55	109.14	108.25	108.90	91.262	588,121
2018-07-19	108.97	109.01	108.21	108.72	91.111	1,300,785
2018-07-18	108.34	109.04	108.02	108.97	91.321	1,234,103
2018-07-17	107.78	108.50	107.42	108.34	90.793	907,387
2018-07-16	108.21	108.50	107.34	107.70	90.257	1,233,389
2018-07-13	108.49	108.69	107.82	108.13	90.617	1,020,706
2018-07-12	108.39	108.86	108.14	108.55	90.969	1,618,800
2018-07-11	107.15	108.30	107.06	107.73	90.282	1,046,291
2018-07-10	108.24	108.59	107.37	107.64	90.206	1,243,944
2018-07-09	108.66	109.15	108.00	108.22	90.692	1,645,213
2018-07-06	107.51	108.83	107.14	108.37	90.818	1,569,682
2018-07-05	106.50	107.71	106.32	107.54	90.123	1,413,886
2018-07-03	107.06	107.41	106.46	106.60	89.335	945,064
2018-07-02	105.21	106.70	105.17	106.70	89.419	1,574,360
2018-06-29	105.90	106.80	105.80	106.03	88.857	1,689,921
2018-06-28	104.76	106.68	104.76	105.71	88.589	1,422,273
2018-06-27	106.46	106.60	104.80	104.86	87.877	1,425,105
2018-06-26	106.53	107.05	106.06	106.10	88.916	1,634,205
2018-06-25	107.27	107.49	106.06	106.58	89.318	1,741,205
2018-06-22	107.58	108.00	106.87	107.63	90.198	2,646,706
2018-06-21	107.16	107.90	106.99	107.39	89.997	1,223,475
2018-06-20	107.60	107.79	106.82	107.00	89.670	966,524
2018-06-19	106.45	107.46	106.14	107.39	89.997	1,659,639
2018-06-18	106.74	107.35	106.14	107.27	89.896	1,891,215
2018-06-15	107.33	107.46	106.56	107.44	90.039	2,173,499
2018-06-14	106.92	107.81	106.83	107.72	90.273	1,372,437

← NewerPage 35 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.