Fidelity National Information Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	85.740	85.835	83.990	84.810	70.197	1,511,699
2017-06-28	85.530	86.070	84.780	85.980	71.166	1,132,129
2017-06-27	84.740	85.610	84.480	85.220	70.537	1,937,351
2017-06-26	85.070	85.130	84.380	84.900	70.272	1,117,718
2017-06-23	84.890	85.110	84.470	84.840	70.222	1,351,798
2017-06-22	85.010	85.210	84.440	84.860	70.239	847,472
2017-06-21	85.240	85.510	84.700	84.990	70.346	1,152,250
2017-06-20	84.880	85.270	84.620	85.150	70.479	2,021,663
2017-06-19	85.510	85.630	84.570	85.070	70.412	1,563,127
2017-06-16	86.000	86.310	85.000	85.190	70.512	2,316,426
2017-06-15	85.200	86.260	84.660	86.030	71.207	1,922,516
2017-06-14	85.890	86.285	85.240	85.730	70.959	1,516,646
2017-06-13	85.070	85.990	85.070	85.740	70.727	1,452,907
2017-06-12	84.360	84.930	83.360	84.930	70.059	1,918,084
2017-06-09	85.300	85.640	83.940	84.610	69.795	1,309,672
2017-06-08	86.560	86.630	84.850	85.290	70.356	2,027,352
2017-06-07	86.420	86.635	86.120	86.550	71.395	1,112,623
2017-06-06	86.020	86.830	86.020	86.250	71.148	1,091,767
2017-06-05	86.670	86.990	86.490	86.550	71.395	1,169,141
2017-06-02	86.690	87.320	86.390	86.670	71.494	1,360,780
2017-06-01	85.870	86.770	85.870	86.770	71.577	1,628,011
2017-05-31	85.530	85.960	85.280	85.870	70.834	2,401,398
2017-05-30	85.000	85.390	84.790	85.290	70.356	1,518,061
2017-05-26	85.050	85.640	85.050	85.280	70.348	1,392,999
2017-05-25	84.300	85.560	84.000	85.360	70.414	1,421,121
2017-05-24	83.610	84.045	83.480	83.950	69.250	1,432,803
2017-05-23	84.150	84.500	83.550	83.660	69.011	1,467,909
2017-05-22	83.440	84.300	83.250	84.030	69.316	1,452,472
2017-05-19	83.190	83.520	82.940	83.200	68.632	1,330,016
2017-05-18	82.850	83.445	82.580	82.810	68.310	1,478,084
2017-05-17	83.260	83.710	82.790	82.850	68.343	1,943,240
2017-05-16	83.640	83.890	83.420	83.780	69.110	1,332,086
2017-05-15	83.070	83.600	83.020	83.410	68.805	1,204,729
2017-05-12	83.370	83.550	83.050	83.110	68.558	1,152,145
2017-05-11	83.310	83.610	83.050	83.600	68.962	1,255,808
2017-05-10	82.820	83.590	82.680	83.580	68.945	1,633,501
2017-05-09	83.240	83.295	82.660	83.150	68.591	1,544,224
2017-05-08	82.960	83.400	82.850	83.340	68.747	1,158,081
2017-05-05	83.750	83.760	82.550	83.050	68.508	1,542,428
2017-05-04	83.360	84.095	83.070	83.520	68.896	1,813,813
2017-05-03	82.270	83.000	81.720	82.980	68.450	2,527,291
2017-05-02	84.420	84.970	82.020	83.260	68.681	3,248,570
2017-05-01	84.260	84.930	84.010	84.420	69.638	2,962,358
2017-04-28	84.070	84.300	83.300	84.190	69.448	1,472,350
2017-04-27	84.000	84.580	83.875	84.090	69.366	949,094
2017-04-26	83.840	84.100	83.660	83.880	69.193	929,861
2017-04-25	83.620	84.040	83.440	83.860	69.176	1,235,104
2017-04-24	83.130	83.580	82.970	83.320	68.731	1,312,715
2017-04-21	81.540	82.770	81.500	82.530	68.079	2,399,561
2017-04-20	81.020	81.660	80.660	81.570	67.287	1,002,109
2017-04-19	80.810	81.090	80.510	80.650	66.528	1,031,353
2017-04-18	80.460	80.800	80.340	80.750	66.611	801,101
2017-04-17	80.390	80.735	80.390	80.630	66.512	1,754,799
2017-04-13	80.380	80.860	80.160	80.160	66.124	1,057,989
2017-04-12	79.760	80.570	79.515	80.520	66.421	1,345,402
2017-04-11	80.250	80.300	79.720	80.080	66.058	1,174,761
2017-04-10	79.900	80.610	79.830	80.540	66.438	2,171,578
2017-04-07	79.640	80.110	79.430	79.870	65.885	1,228,577
2017-04-06	79.420	79.810	79.240	79.600	65.662	2,364,925
2017-04-05	79.330	80.165	79.260	79.500	65.580	1,755,369

← NewerPage 40 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.