Fidelity National Information Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	76.600	77.190	76.410	77.160	62.992	1,170,722
2016-07-18	76.640	76.940	76.410	76.880	62.764	1,286,666
2016-07-15	77.150	77.250	76.500	76.540	62.486	1,556,887
2016-07-14	77.540	77.750	76.850	76.890	62.772	1,964,532
2016-07-13	77.280	77.440	76.920	77.140	62.976	1,371,838
2016-07-12	76.360	77.070	76.000	76.950	62.821	1,871,889
2016-07-11	76.300	76.850	75.950	76.010	62.054	1,888,041
2016-07-08	75.060	76.180	75.000	76.030	62.070	2,184,183
2016-07-07	74.230	74.825	74.230	74.760	61.033	1,672,230
2016-07-06	74.220	74.640	73.840	74.250	60.617	2,066,919
2016-07-05	74.070	74.670	73.780	74.610	60.911	2,904,756
2016-07-01	73.800	74.560	73.800	74.500	60.821	2,797,239
2016-06-30	72.510	73.680	72.270	73.680	60.151	2,288,315
2016-06-29	71.400	72.550	71.310	72.450	59.147	2,005,234
2016-06-28	69.050	71.040	69.040	71.040	57.996	2,322,278
2016-06-27	69.950	69.990	68.030	68.360	55.808	2,764,589
2016-06-24	71.290	72.110	70.630	70.670	57.694	5,526,697
2016-06-23	73.590	73.920	73.310	73.910	60.339	1,603,346
2016-06-22	73.410	73.670	73.020	73.130	59.702	1,203,369
2016-06-21	73.120	73.560	72.740	73.290	59.833	2,600,317
2016-06-20	73.410	74.010	72.770	72.890	59.506	2,648,600
2016-06-17	73.640	73.640	72.470	72.790	59.425	4,453,689
2016-06-16	73.310	73.900	72.930	73.760	60.217	2,308,508
2016-06-15	73.780	74.000	73.430	73.620	60.102	1,902,419
2016-06-14	73.110	73.890	72.901	73.750	60.208	1,533,426
2016-06-13	74.130	74.650	73.400	73.440	59.743	1,796,049
2016-06-10	74.560	74.630	74.060	74.340	60.475	1,794,884
2016-06-09	75.070	75.400	74.923	75.140	61.126	1,190,063
2016-06-08	75.310	75.710	75.080	75.380	61.321	1,210,521
2016-06-07	75.280	75.750	75.140	75.450	61.378	1,589,821
2016-06-06	74.950	75.800	74.750	75.280	61.240	1,800,928
2016-06-03	74.970	75.150	74.270	74.990	61.004	1,256,001
2016-06-02	74.650	75.460	74.260	75.380	61.321	1,346,818
2016-06-01	74.190	74.750	73.660	74.720	60.784	1,354,537
2016-05-31	74.480	74.590	73.850	74.270	60.418	3,217,920
2016-05-27	73.900	74.570	73.880	74.410	60.532	1,476,358
2016-05-26	73.500	74.500	73.260	74.030	60.223	1,813,925
2016-05-25	73.970	74.110	73.430	73.680	59.938	2,135,954
2016-05-24	72.990	73.970	72.820	73.910	60.125	5,103,261
2016-05-23	72.870	72.900	72.465	72.540	59.011	1,378,354
2016-05-20	73.100	73.100	72.650	72.980	59.369	2,399,678
2016-05-19	72.050	72.740	71.730	72.610	59.068	1,753,941
2016-05-18	72.050	72.865	71.600	72.390	58.889	2,440,025
2016-05-17	72.670	73.000	71.910	72.130	58.677	2,094,523
2016-05-16	72.280	72.985	71.920	72.790	59.214	2,619,559
2016-05-13	71.820	73.030	71.800	72.310	58.824	7,523,660
2016-05-12	72.050	72.980	71.300	71.770	58.385	4,720,101
2016-05-11	74.130	74.190	73.190	73.430	59.735	2,757,887
2016-05-10	71.950	73.900	71.950	73.850	60.077	3,698,456
2016-05-09	71.830	72.980	71.540	71.720	58.344	2,666,675
2016-05-06	70.140	71.270	70.050	71.250	57.962	2,242,113
2016-05-05	70.890	71.500	69.930	70.390	57.262	2,919,982
2016-05-04	71.050	71.400	70.510	71.050	57.799	3,866,172
2016-05-03	69.570	72.230	69.520	71.290	57.994	8,604,527
2016-05-02	66.000	67.360	65.720	67.180	54.651	4,016,680
2016-04-29	65.290	66.110	64.840	65.800	53.528	2,995,260
2016-04-28	66.020	66.460	65.510	65.670	53.422	1,617,682
2016-04-27	65.410	66.625	65.410	66.400	54.016	1,473,002
2016-04-26	65.830	66.220	65.130	66.000	53.691	1,375,326
2016-04-25	64.960	65.860	64.690	65.700	53.447	1,575,260

← NewerPage 44 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.