Fidelity National Information Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	95.380	95.540	94.580	95.000	79.122	1,357,646
2017-12-18	95.490	95.750	95.065	95.250	79.331	1,579,582
2017-12-15	93.810	94.970	93.520	94.830	78.981	2,734,979
2017-12-14	94.040	94.455	93.570	93.600	77.956	1,487,882
2017-12-13	94.070	95.180	93.980	94.260	78.265	1,496,521
2017-12-12	95.400	95.870	94.110	94.240	78.248	2,546,528
2017-12-11	95.810	96.000	95.130	95.710	79.469	1,188,263
2017-12-08	96.170	96.440	95.510	95.850	79.585	1,683,521
2017-12-07	95.430	96.010	95.200	95.870	79.601	2,004,017
2017-12-06	94.960	95.540	94.430	95.300	79.128	1,817,093
2017-12-05	93.810	95.230	93.300	95.170	79.020	2,017,187
2017-12-04	94.520	94.590	93.590	93.630	77.742	1,668,404
2017-12-01	94.130	94.380	92.850	93.750	77.841	1,488,769
2017-11-30	93.090	94.400	92.870	94.330	78.323	1,802,852
2017-11-29	93.030	93.030	91.910	92.720	76.986	1,068,905
2017-11-28	92.000	92.840	91.920	92.720	76.986	938,780
2017-11-27	92.340	92.370	91.530	91.970	76.363	1,154,971
2017-11-24	91.590	92.200	91.495	92.110	76.479	469,189
2017-11-22	91.590	91.810	91.330	91.590	76.048	792,579
2017-11-21	92.140	92.250	91.570	91.740	76.172	1,924,365
2017-11-20	92.390	92.590	91.790	91.970	76.363	1,429,412
2017-11-17	92.990	93.230	91.830	92.060	76.438	1,692,916
2017-11-16	93.810	94.240	93.170	93.200	77.385	2,711,890
2017-11-15	93.270	93.815	92.140	93.540	77.667	2,414,646
2017-11-14	92.350	93.715	91.660	93.430	77.575	2,111,031
2017-11-13	91.830	92.890	91.510	92.850	77.094	1,561,595
2017-11-10	92.330	92.970	92.120	92.760	77.019	1,800,164
2017-11-09	91.500	92.790	90.960	92.520	76.820	2,704,694
2017-11-08	90.410	92.105	90.000	91.650	76.098	2,400,635
2017-11-07	92.940	92.990	89.310	90.470	75.118	4,748,852
2017-11-06	93.320	93.700	93.000	93.130	77.326	1,620,879
2017-11-03	93.010	93.450	92.590	93.180	77.368	1,264,354
2017-11-02	93.440	93.630	92.910	93.360	77.517	1,489,378
2017-11-01	94.120	94.890	92.470	93.110	77.310	2,849,764
2017-10-31	91.250	93.300	90.800	92.760	77.019	4,394,177
2017-10-30	96.450	96.460	95.740	96.070	79.767	1,241,192
2017-10-27	96.140	96.670	95.880	96.620	80.224	994,549
2017-10-26	96.100	96.360	95.740	95.940	79.660	888,029
2017-10-25	95.310	95.950	95.030	95.530	79.319	864,390
2017-10-24	95.840	95.970	95.240	95.270	79.103	813,296
2017-10-23	95.500	96.000	95.490	95.710	79.469	743,414
2017-10-20	95.490	95.500	94.800	95.280	79.112	976,680
2017-10-19	94.780	95.210	94.180	95.150	79.004	1,166,536
2017-10-18	94.370	95.210	94.291	94.810	78.721	652,581
2017-10-17	95.240	95.240	94.130	94.380	78.364	963,990
2017-10-16	95.060	95.270	94.755	95.210	79.053	1,019,658
2017-10-13	94.900	95.140	94.640	94.960	78.846	1,043,485
2017-10-12	94.560	94.990	94.420	94.610	78.555	1,051,638
2017-10-11	94.580	94.720	94.340	94.640	78.580	858,647
2017-10-10	94.510	94.950	94.320	94.610	78.555	1,332,528
2017-10-09	94.000	94.450	93.810	94.350	78.339	742,387
2017-10-06	93.760	93.990	93.500	93.910	77.974	1,380,378
2017-10-05	93.910	93.950	93.360	93.820	77.899	733,348
2017-10-04	93.440	93.940	93.270	93.710	77.808	1,107,182
2017-10-03	93.330	93.590	93.060	93.400	77.551	520,125
2017-10-02	93.460	93.860	93.140	93.330	77.492	867,480
2017-09-29	93.360	93.650	93.000	93.390	77.542	1,076,553
2017-09-28	92.570	93.390	92.520	93.340	77.501	892,247
2017-09-27	92.980	93.450	92.780	93.000	77.218	955,465
2017-09-26	92.930	93.166	92.510	92.650	76.928	933,099

← NewerPage 38 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.