Fidelity National Information Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	78.920	78.945	78.020	78.040	64.149	963,590
2017-01-06	78.510	79.020	77.680	78.890	64.848	973,712
2017-01-05	78.250	78.790	77.750	78.050	64.157	1,150,149
2017-01-04	76.860	78.250	76.860	78.240	64.313	1,556,527
2017-01-03	76.280	77.050	75.880	76.980	63.278	1,646,556
2016-12-30	77.000	77.140	75.400	75.640	62.176	1,610,119
2016-12-29	76.650	77.120	76.510	77.000	63.294	1,471,959
2016-12-28	76.600	76.870	76.120	76.580	62.949	1,561,931
2016-12-27	76.110	76.910	75.860	76.670	63.023	1,186,458
2016-12-23	76.030	76.820	75.780	76.020	62.488	993,118
2016-12-22	76.520	76.520	75.590	75.800	62.308	2,082,270
2016-12-21	76.290	77.220	76.030	76.690	63.039	960,249
2016-12-20	76.250	76.560	75.680	76.460	62.850	1,692,343
2016-12-19	76.710	76.950	75.920	76.080	62.538	1,740,481
2016-12-16	77.550	77.740	76.270	76.640	62.998	7,858,259
2016-12-15	76.110	77.780	75.600	77.350	63.582	2,132,676
2016-12-14	75.230	76.600	75.030	75.920	62.406	2,777,181
2016-12-13	76.060	76.393	75.300	75.340	61.716	1,590,729
2016-12-12	75.440	76.100	75.370	75.780	62.076	1,813,280
2016-12-09	75.120	75.720	74.980	75.560	61.896	1,456,379
2016-12-08	75.550	75.555	74.710	75.120	61.536	1,787,429
2016-12-07	74.730	75.660	73.970	75.620	61.945	2,811,351
2016-12-06	75.520	75.630	74.980	75.510	61.855	1,812,374
2016-12-05	75.550	75.770	75.110	75.280	61.667	2,022,444
2016-12-02	75.760	75.890	74.950	75.000	61.437	1,742,652
2016-12-01	77.170	77.200	75.390	75.730	62.035	1,672,812
2016-11-30	78.840	79.090	77.170	77.190	63.231	1,867,090
2016-11-29	78.850	79.105	78.560	78.900	64.632	1,174,470
2016-11-28	78.790	79.000	78.335	78.670	64.444	1,303,000
2016-11-25	79.060	79.230	78.560	78.760	64.517	682,647
2016-11-23	77.680	79.000	77.680	79.000	64.714	2,044,889
2016-11-22	77.460	77.769	76.980	77.640	63.600	1,484,507
2016-11-21	77.240	77.880	77.170	77.530	63.510	1,506,744
2016-11-18	75.950	77.560	75.800	77.120	63.174	2,242,406
2016-11-17	75.340	75.950	74.920	75.870	62.150	1,800,451
2016-11-16	74.750	75.225	74.440	75.100	61.519	1,442,311
2016-11-15	75.540	75.860	74.630	74.740	61.224	1,909,508
2016-11-14	76.450	76.975	74.810	75.190	61.593	2,011,490
2016-11-11	76.660	77.400	76.210	76.320	62.519	1,732,011
2016-11-10	77.200	77.400	75.860	77.050	63.117	1,999,281
2016-11-09	75.680	77.150	74.960	76.900	62.994	1,567,660
2016-11-08	76.500	77.000	76.010	76.600	62.748	967,563
2016-11-07	76.380	76.810	76.230	76.500	62.666	1,776,055
2016-11-04	74.900	75.900	74.860	75.420	61.781	1,433,385
2016-11-03	75.050	75.380	74.755	74.970	61.413	1,101,455
2016-11-02	76.610	76.810	74.880	75.050	61.478	2,216,426
2016-11-01	73.910	77.105	73.890	76.850	62.953	4,195,859
2016-10-31	74.430	74.620	73.250	73.920	60.553	1,785,073
2016-10-28	74.230	74.990	74.140	74.370	60.921	1,866,285
2016-10-27	74.960	75.035	73.570	74.090	60.692	3,173,817
2016-10-26	75.370	75.899	75.020	75.150	61.560	888,424
2016-10-25	75.790	75.855	75.440	75.560	61.896	1,511,494
2016-10-24	75.520	76.040	75.230	75.900	62.175	1,478,072
2016-10-21	74.820	75.310	74.410	75.010	61.445	1,086,906
2016-10-20	76.310	76.360	74.850	75.290	61.675	2,186,131
2016-10-19	76.210	76.530	76.020	76.320	62.519	986,257
2016-10-18	76.450	76.610	75.880	75.950	62.215	1,174,008
2016-10-17	76.680	76.730	75.760	75.810	62.101	1,156,071
2016-10-14	76.670	77.450	76.490	76.500	62.666	904,803
2016-10-13	76.680	76.930	75.930	76.330	62.527	1,508,508

← NewerPage 42 of 79 · 4,732 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.