Fidelity National Information Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	76.590	77.290	76.275	77.190	63.231	964,769
2016-10-11	77.080	77.090	76.020	76.490	62.658	1,394,691
2016-10-10	77.880	78.150	77.370	77.410	63.411	1,114,978
2016-10-07	78.460	78.690	77.290	77.630	63.592	1,691,463
2016-10-06	76.910	78.330	76.875	78.280	64.124	1,888,410
2016-10-05	76.880	77.870	76.340	76.870	62.969	1,761,587
2016-10-04	76.910	77.170	75.930	76.460	62.633	1,114,821
2016-10-03	76.800	77.320	76.730	76.910	63.002	1,059,083
2016-09-30	76.930	77.310	76.280	77.030	63.100	1,816,037
2016-09-29	77.180	77.890	76.790	76.840	62.945	1,183,023
2016-09-28	77.880	77.880	76.570	77.230	63.264	1,702,718
2016-09-27	76.980	77.770	76.860	77.740	63.682	1,272,578
2016-09-26	76.760	77.270	76.750	76.870	62.969	943,679
2016-09-23	77.020	77.410	77.000	77.080	63.141	1,088,211
2016-09-22	77.730	77.890	77.000	77.520	63.502	1,370,889
2016-09-21	76.860	77.280	76.075	77.120	63.174	2,127,280
2016-09-20	76.390	76.930	76.210	76.570	62.723	1,978,825
2016-09-19	75.920	76.150	75.450	75.900	62.175	2,786,468
2016-09-16	76.380	76.390	74.870	75.090	61.511	12,346,470
2016-09-15	75.910	76.970	75.500	76.650	62.789	2,161,661
2016-09-14	76.540	76.840	75.770	76.060	62.306	2,751,358
2016-09-13	77.340	77.680	76.620	76.690	62.609	2,026,992
2016-09-12	77.010	78.210	76.720	78.050	63.719	2,129,734
2016-09-09	78.840	79.305	77.390	77.400	63.188	2,025,114
2016-09-08	79.670	80.070	79.100	79.260	64.707	2,070,645
2016-09-07	80.390	80.390	79.660	80.050	65.352	1,427,986
2016-09-06	81.670	81.670	79.830	80.410	65.646	1,808,436
2016-09-02	80.000	80.450	79.660	80.440	65.670	1,615,465
2016-09-01	79.410	79.790	79.050	79.640	65.017	1,407,634
2016-08-31	79.490	79.490	79.020	79.330	64.764	1,314,953
2016-08-30	79.510	79.700	79.220	79.520	64.919	825,790
2016-08-29	79.520	79.990	79.320	79.380	64.805	1,117,917
2016-08-26	79.850	80.350	79.090	79.520	64.919	789,487
2016-08-25	79.510	79.750	79.200	79.610	64.993	1,031,758
2016-08-24	79.950	80.100	79.260	79.560	64.952	1,144,740
2016-08-23	79.780	80.115	79.710	80.070	65.368	891,154
2016-08-22	79.210	79.520	78.970	79.510	64.911	832,993
2016-08-19	79.030	79.320	78.690	79.280	64.723	1,417,066
2016-08-18	79.020	79.455	78.970	79.240	64.690	1,453,007
2016-08-17	79.090	79.300	78.520	79.150	64.617	1,166,038
2016-08-16	79.710	79.710	78.890	78.890	64.405	1,237,060
2016-08-15	80.130	80.370	79.890	80.090	65.384	1,145,412
2016-08-12	80.230	80.270	79.735	80.040	65.344	1,334,131
2016-08-11	80.150	80.720	80.150	80.500	65.719	1,491,887
2016-08-10	79.800	79.920	79.450	79.850	65.188	915,401
2016-08-09	79.500	79.950	79.230	79.730	65.090	1,663,795
2016-08-08	79.760	79.760	79.140	79.410	64.829	1,040,706
2016-08-05	78.590	79.370	78.480	79.230	64.682	1,030,778
2016-08-04	78.260	78.810	78.150	78.220	63.858	1,549,180
2016-08-03	78.490	78.530	77.730	78.150	63.801	1,467,869
2016-08-02	79.140	79.230	78.190	78.470	64.062	1,592,937
2016-08-01	79.730	79.890	78.930	79.200	64.658	1,389,647
2016-07-29	80.380	80.490	79.330	79.530	64.927	1,890,454
2016-07-28	80.680	80.725	79.760	80.360	65.605	1,418,726
2016-07-27	81.000	81.410	80.410	80.790	65.956	2,700,516
2016-07-26	80.000	81.290	79.510	80.840	65.997	5,673,806
2016-07-25	78.050	78.050	77.440	77.900	63.596	2,230,707
2016-07-22	77.690	78.095	77.690	77.980	63.662	1,011,986
2016-07-21	78.050	78.200	77.380	77.830	63.539	1,773,467
2016-07-20	77.660	78.040	77.383	78.000	63.678	1,595,654

← NewerPage 43 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.