Fidelity National Information Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	100.39	100.70	99.380	100.05	83.595	715,767
2018-03-16	100.28	100.88	100.26	100.64	84.088	1,700,811
2018-03-15	100.39	101.05	99.850	100.10	83.637	782,978
2018-03-14	100.39	100.98	99.850	100.32	83.553	1,233,046
2018-03-13	101.22	101.69	99.990	100.41	83.628	1,501,172
2018-03-12	100.78	101.59	100.30	101.23	84.311	2,355,197
2018-03-09	99.900	100.83	99.390	100.77	83.928	1,703,128
2018-03-08	99.140	99.350	98.530	99.280	82.687	1,220,650
2018-03-07	97.910	98.750	97.790	98.570	82.096	1,398,498
2018-03-06	99.820	100.18	98.440	98.710	82.212	1,419,539
2018-03-05	96.240	99.630	96.240	99.590	82.945	2,357,011
2018-03-02	95.280	97.060	94.750	96.900	80.705	1,260,836
2018-03-01	97.250	97.570	95.520	95.960	79.922	1,350,759
2018-02-28	98.500	99.490	97.150	97.180	80.938	1,987,170
2018-02-27	99.950	100.22	98.430	98.440	81.988	1,253,399
2018-02-26	100.01	101.10	99.710	99.920	83.220	2,047,911
2018-02-23	98.610	99.840	98.080	99.820	83.137	1,805,316
2018-02-22	97.640	99.150	97.260	98.030	81.646	2,315,304
2018-02-21	97.550	98.920	97.140	97.150	80.913	1,215,760
2018-02-20	97.240	98.010	96.291	97.320	81.055	1,501,178
2018-02-16	96.540	98.160	96.540	97.820	81.471	1,098,098
2018-02-15	96.320	96.570	95.530	96.560	80.422	1,538,136
2018-02-14	95.680	96.405	95.330	96.000	79.955	1,590,831
2018-02-13	95.080	96.290	94.425	96.170	80.097	1,144,098
2018-02-12	95.770	96.380	94.900	95.150	79.247	1,789,938
2018-02-09	93.390	95.720	92.120	95.030	79.147	2,572,010
2018-02-08	96.820	97.990	92.690	92.740	77.240	3,058,332
2018-02-07	95.740	98.210	95.480	96.770	80.597	3,099,796
2018-02-06	95.350	96.213	92.447	95.720	79.722	5,946,276
2018-02-05	100.59	101.41	97.030	97.200	80.955	2,636,020
2018-02-02	101.56	102.22	100.78	100.81	83.961	1,612,556
2018-02-01	102.30	102.88	101.72	102.11	85.044	1,530,797
2018-01-31	102.67	103.18	102.17	102.36	85.252	1,500,377
2018-01-30	102.36	103.08	102.18	102.66	85.502	1,222,105
2018-01-29	102.91	103.65	102.49	102.69	85.527	1,248,384
2018-01-26	101.80	103.07	101.58	102.88	85.685	1,419,726
2018-01-25	100.66	101.80	100.54	101.50	84.536	1,195,337
2018-01-24	99.600	100.81	99.220	100.56	83.753	1,542,895
2018-01-23	99.030	99.810	98.940	99.130	82.562	971,557
2018-01-22	98.630	99.200	98.410	99.190	82.612	1,111,924
2018-01-19	97.870	98.590	97.634	98.470	82.013	1,627,054
2018-01-18	97.950	98.060	97.510	97.540	81.238	1,235,480
2018-01-17	97.770	97.965	97.250	97.600	81.288	1,407,576
2018-01-16	97.800	98.360	96.950	97.170	80.930	1,448,584
2018-01-12	97.860	97.990	96.910	97.610	81.296	1,773,403
2018-01-11	97.330	97.800	97.060	97.780	81.438	1,239,274
2018-01-10	96.030	97.290	95.450	97.280	81.021	2,110,920
2018-01-09	95.790	96.170	95.530	96.040	79.989	1,338,549
2018-01-08	95.380	96.350	95.060	95.730	79.730	1,186,173
2018-01-05	95.140	95.490	94.430	95.490	79.531	1,721,007
2018-01-04	94.330	95.565	94.330	94.950	79.081	1,673,905
2018-01-03	93.640	94.450	93.570	94.250	78.498	1,370,610
2018-01-02	94.310	94.620	93.250	93.700	78.040	1,231,737
2017-12-29	94.560	94.560	94.090	94.090	78.365	808,341
2017-12-28	94.210	94.470	93.855	94.280	78.523	1,371,917
2017-12-27	94.460	94.610	93.835	94.000	78.290	674,263
2017-12-26	94.210	94.380	93.870	94.130	78.398	692,189
2017-12-22	94.720	95.050	94.310	94.320	78.556	881,900
2017-12-21	95.270	95.505	94.710	94.860	79.006	964,670
2017-12-20	95.530	95.880	94.960	95.080	79.189	984,142

← NewerPage 37 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.