Fidelity National Information Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	70.160	71.940	69.830	70.070	67.098	5,346,204
2025-08-06	72.230	72.640	69.790	69.900	66.935	6,490,132
2025-08-05	74.800	76.490	70.860	72.220	69.157	11,722,390
2025-08-04	78.840	79.320	78.430	78.960	75.611	2,877,707
2025-08-01	79.350	79.450	77.861	78.360	75.037	2,786,830
2025-07-31	80.200	80.990	79.271	79.410	76.042	2,870,128
2025-07-30	81.660	82.070	80.495	80.640	77.220	1,873,223
2025-07-29	82.110	82.620	81.425	81.620	78.158	1,829,154
2025-07-28	81.410	82.170	81.080	81.830	78.359	1,540,448
2025-07-25	80.420	82.055	79.860	81.940	78.465	2,694,237
2025-07-24	81.420	81.755	80.380	80.410	77.000	2,276,501
2025-07-23	81.430	81.830	79.665	81.580	78.120	2,406,817
2025-07-22	80.210	81.699	80.080	81.640	78.177	1,645,882
2025-07-21	80.360	80.790	79.710	80.080	76.684	1,298,341
2025-07-18	81.050	81.150	80.060	80.330	76.923	2,382,449
2025-07-17	80.000	80.950	79.390	80.740	77.316	2,238,840
2025-07-16	79.030	79.420	78.400	79.350	75.985	2,504,218
2025-07-15	79.290	79.710	78.700	78.700	75.362	1,678,807
2025-07-14	79.050	80.240	78.700	79.500	76.128	2,148,364
2025-07-11	79.610	79.640	78.130	78.650	75.314	3,054,739
2025-07-10	79.870	80.975	79.660	80.220	76.818	2,700,188
2025-07-09	79.960	80.250	79.420	80.020	76.626	2,364,758
2025-07-08	80.660	81.140	79.800	79.850	76.463	2,323,792
2025-07-07	81.860	82.020	80.530	80.840	77.411	2,245,845
2025-07-03	81.350	81.980	81.300	81.770	78.302	1,293,048
2025-07-02	82.300	82.410	80.580	81.270	77.823	3,393,051
2025-07-01	81.250	82.740	80.885	82.350	78.857	3,001,395
2025-06-30	80.870	81.500	80.620	81.410	77.957	2,356,172
2025-06-27	80.260	80.920	79.480	80.800	77.373	4,300,734
2025-06-26	80.800	80.925	79.240	80.000	76.607	4,049,719
2025-06-25	82.130	82.220	80.660	80.730	77.306	2,700,268
2025-06-24	81.490	82.365	81.009	82.130	78.647	3,580,316
2025-06-23	80.010	80.860	79.450	80.500	77.086	3,233,012
2025-06-20	80.460	80.940	79.850	80.170	76.770	4,369,350
2025-06-18	80.500	81.730	80.270	80.440	77.028	3,023,854
2025-06-17	80.780	81.180	80.305	80.440	77.028	2,053,897
2025-06-16	79.910	80.990	79.685	80.940	77.507	2,575,979
2025-06-13	79.880	80.010	78.940	79.350	75.985	2,953,022
2025-06-12	80.760	81.040	80.030	80.820	77.392	2,502,249
2025-06-11	81.440	81.590	80.520	81.060	77.622	2,221,039
2025-06-10	81.770	81.965	80.710	81.100	77.660	2,520,349
2025-06-09	81.150	81.990	80.500	81.690	77.842	2,213,175
2025-06-06	81.330	81.710	80.910	81.230	77.404	2,450,858
2025-06-05	80.340	80.985	80.020	80.540	76.746	2,229,621
2025-06-04	80.330	81.060	80.130	80.340	76.556	2,457,739
2025-06-03	78.320	80.310	78.300	80.140	76.365	4,555,578
2025-06-02	78.720	79.490	77.920	79.090	75.365	3,950,664
2025-05-30	78.170	79.640	77.500	79.610	75.860	5,576,856
2025-05-29	79.970	79.970	77.600	78.270	74.583	3,602,324
2025-05-28	80.010	80.460	79.825	79.970	76.203	2,609,912
2025-05-27	78.180	79.980	78.005	79.960	76.194	2,605,914
2025-05-23	77.820	78.560	77.210	78.220	74.536	1,696,779
2025-05-22	78.870	79.140	77.510	78.340	74.650	2,642,865
2025-05-21	79.930	80.700	79.130	79.170	75.441	2,827,474
2025-05-20	80.680	81.260	80.080	80.600	76.804	2,990,187
2025-05-19	79.270	81.310	79.150	80.980	77.166	3,139,130
2025-05-16	78.740	79.880	78.530	79.860	76.099	4,884,639
2025-05-15	77.980	78.800	77.798	78.710	75.003	4,284,630
2025-05-14	77.620	78.390	76.980	78.050	74.374	4,415,021
2025-05-13	78.930	78.980	77.310	77.680	74.021	3,655,648

← NewerPage 6 of 21 · 1,255 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.