Fidelity National Information Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	93.050	93.210	92.140	92.830	77.077	1,361,975
2017-09-22	92.680	93.120	92.540	93.050	77.260	968,942
2017-09-21	92.670	92.930	92.350	92.720	76.986	849,200
2017-09-20	92.870	93.125	92.180	92.800	77.052	1,136,570
2017-09-19	93.470	93.680	92.660	92.770	77.027	1,272,277
2017-09-18	92.190	93.610	92.096	93.540	77.667	2,223,601
2017-09-15	92.060	92.330	91.720	92.010	76.396	2,102,054
2017-09-14	92.100	92.475	91.780	92.110	76.479	997,087
2017-09-13	93.080	93.180	92.410	92.420	76.496	874,824
2017-09-12	93.500	93.730	92.950	93.330	77.249	771,948
2017-09-11	92.800	93.390	92.480	93.390	77.299	1,101,078
2017-09-08	92.510	92.720	92.130	92.300	76.397	1,061,118
2017-09-07	92.650	92.840	92.230	92.530	76.587	956,812
2017-09-06	92.390	92.610	91.860	92.470	76.537	966,534
2017-09-05	92.100	92.320	91.700	92.210	76.322	1,007,708
2017-09-01	93.150	93.290	91.990	92.340	76.430	1,022,404
2017-08-31	92.720	93.055	92.485	92.920	76.910	1,430,376
2017-08-30	91.950	92.490	91.720	92.390	76.471	883,042
2017-08-29	91.340	92.230	91.280	91.940	76.099	931,362
2017-08-28	91.640	91.860	91.360	91.790	75.975	671,562
2017-08-25	91.590	91.750	91.180	91.340	75.602	830,378
2017-08-24	91.580	91.580	91.050	91.250	75.528	1,185,190
2017-08-23	91.350	91.490	91.050	91.340	75.602	976,197
2017-08-22	91.130	91.660	90.875	91.580	75.801	1,218,491
2017-08-21	89.830	90.900	89.800	90.860	75.205	1,377,720
2017-08-18	89.500	90.125	88.970	89.830	74.352	3,093,610
2017-08-17	91.440	91.530	89.500	89.570	74.137	1,183,399
2017-08-16	90.170	91.925	90.000	91.450	75.693	1,508,698
2017-08-15	90.470	90.880	90.430	90.660	75.039	842,807
2017-08-14	90.000	90.610	89.840	90.450	74.866	728,028
2017-08-11	89.060	89.640	89.040	89.220	73.847	780,605
2017-08-10	89.270	89.730	89.050	89.260	73.881	1,637,843
2017-08-09	89.440	89.630	89.110	89.390	73.988	1,140,358
2017-08-08	90.430	90.660	89.900	89.990	74.485	953,960
2017-08-07	90.190	90.600	90.170	90.550	74.948	2,385,506
2017-08-04	90.620	90.870	89.990	90.370	74.799	2,748,857
2017-08-03	91.060	91.520	89.850	90.410	74.832	2,176,515
2017-08-02	91.900	92.780	90.890	91.240	75.519	2,262,715
2017-08-01	91.710	91.900	91.240	91.870	76.041	1,949,530
2017-07-31	91.180	91.560	90.990	91.220	75.503	1,856,626
2017-07-28	91.000	91.130	90.330	90.830	75.180	1,330,194
2017-07-27	90.920	91.060	90.250	91.050	75.362	2,895,199
2017-07-26	90.000	90.690	89.710	90.690	75.064	1,120,516
2017-07-25	90.090	90.220	89.565	89.700	74.245	1,297,782
2017-07-24	89.990	90.290	89.380	90.120	74.592	958,528
2017-07-21	89.780	90.250	89.760	90.000	74.493	1,033,350
2017-07-20	89.850	90.110	89.550	89.810	74.336	1,476,356
2017-07-19	89.900	90.270	89.650	89.870	74.385	1,272,413
2017-07-18	89.540	89.850	89.190	89.850	74.369	949,330
2017-07-17	89.620	89.750	89.310	89.630	74.187	1,149,329
2017-07-14	89.500	89.770	89.260	89.580	74.145	1,142,341
2017-07-13	88.870	89.345	88.460	89.250	73.872	1,725,993
2017-07-12	88.000	88.660	87.940	88.600	73.334	1,803,636
2017-07-11	87.280	87.890	87.010	87.820	72.689	1,971,759
2017-07-10	86.810	87.540	86.490	87.300	72.258	1,486,423
2017-07-07	85.770	86.950	85.770	86.780	71.828	1,808,762
2017-07-06	85.800	85.840	85.230	85.550	70.810	1,521,423
2017-07-05	85.670	86.320	85.450	86.110	71.273	1,646,107
2017-07-03	85.710	86.080	85.360	85.450	70.727	826,270
2017-06-30	85.000	85.750	84.800	85.400	70.686	1,470,882

← NewerPage 39 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.