Fidelity National Information Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	107.17	107.88	106.80	107.10	89.486	1,313,520
2018-06-12	106.04	107.20	105.43	107.17	89.544	2,442,104
2018-06-11	106.09	106.13	105.66	105.86	88.450	721,713
2018-06-08	105.47	106.17	105.13	106.14	88.684	915,775
2018-06-07	106.93	106.93	104.70	105.47	88.124	1,110,431
2018-06-06	104.95	107.06	104.65	106.93	89.344	2,699,612
2018-06-05	104.00	104.90	103.80	104.76	87.530	1,619,509
2018-06-04	102.92	103.94	102.92	103.77	86.703	2,946,426
2018-06-01	102.95	103.39	102.65	103.22	86.244	1,108,528
2018-05-31	103.32	103.56	102.13	102.22	85.408	1,639,976
2018-05-30	102.54	103.63	102.54	103.26	86.277	1,161,833
2018-05-29	102.89	103.01	101.82	102.38	85.542	902,908
2018-05-25	103.76	103.85	103.35	103.46	86.444	837,610
2018-05-24	103.96	104.19	103.30	103.80	86.728	1,299,831
2018-05-23	103.00	103.93	102.70	103.87	86.787	1,022,739
2018-05-22	104.49	104.49	103.12	103.50	86.478	1,348,229
2018-05-21	104.72	104.91	104.22	104.45	87.271	824,620
2018-05-18	103.75	104.55	103.60	104.12	86.996	1,338,697
2018-05-17	104.51	104.95	103.55	103.82	86.745	1,686,650
2018-05-16	104.70	104.98	104.17	104.84	87.597	1,329,156
2018-05-15	104.15	104.72	103.36	104.70	87.480	1,580,891
2018-05-14	105.00	105.00	104.11	104.70	87.480	1,926,333
2018-05-11	104.73	105.00	104.05	104.89	87.639	2,149,333
2018-05-10	103.70	105.02	103.64	104.91	87.656	1,965,741
2018-05-09	103.39	103.93	102.94	103.91	86.820	3,287,541
2018-05-08	101.80	103.50	101.71	103.19	86.219	2,751,938
2018-05-07	100.65	102.25	100.48	102.21	85.400	2,203,500
2018-05-04	99.020	100.84	98.605	100.66	84.105	2,020,921
2018-05-03	98.000	99.460	97.770	99.410	83.060	2,282,434
2018-05-02	99.760	100.12	98.110	98.490	82.292	2,866,199
2018-05-01	97.000	99.710	96.370	99.660	83.269	4,051,831
2018-04-30	95.130	96.310	94.895	94.970	79.351	2,914,459
2018-04-27	95.090	95.590	94.540	94.700	79.125	2,038,594
2018-04-26	94.700	95.500	94.520	95.000	79.376	1,798,710
2018-04-25	94.800	94.835	93.870	94.110	78.632	1,619,872
2018-04-24	95.950	96.280	94.368	94.770	79.184	1,355,349
2018-04-23	96.430	96.630	95.460	95.700	79.961	1,158,108
2018-04-20	96.840	97.220	95.780	96.010	80.220	1,155,952
2018-04-19	97.430	97.800	96.600	97.060	81.097	908,693
2018-04-18	98.000	98.000	97.330	97.530	81.490	1,599,040
2018-04-17	97.880	97.880	97.220	97.610	81.556	2,055,618
2018-04-16	97.060	97.540	96.500	97.290	81.289	793,742
2018-04-13	97.310	97.410	95.860	96.230	80.403	972,172
2018-04-12	96.920	97.170	96.563	96.680	80.779	665,034
2018-04-11	96.080	97.420	96.050	96.340	80.495	1,212,716
2018-04-10	97.090	97.620	96.540	96.830	80.905	1,054,889
2018-04-09	96.040	97.360	95.400	96.000	80.211	1,688,909
2018-04-06	96.580	97.080	95.120	95.530	79.819	1,480,698
2018-04-05	96.640	97.995	96.490	97.460	81.431	1,870,510
2018-04-04	93.800	96.210	93.710	96.000	80.211	2,107,539
2018-04-03	94.780	95.340	93.870	95.000	79.376	2,589,172
2018-04-02	95.900	96.570	93.920	94.710	79.133	2,329,864
2018-03-29	95.730	97.210	94.950	96.300	80.462	1,244,759
2018-03-28	94.860	96.010	93.950	95.320	79.643	1,644,714
2018-03-27	96.540	96.790	94.080	94.680	79.108	1,356,766
2018-03-26	95.790	96.350	94.550	96.160	80.345	1,942,434
2018-03-23	97.630	98.295	94.840	94.860	79.259	1,665,417
2018-03-22	99.970	99.970	97.410	97.520	81.481	1,754,292
2018-03-21	101.11	101.74	100.48	100.58	84.038	1,023,464
2018-03-20	100.34	101.05	99.850	100.92	84.322	962,596

← NewerPage 36 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.