Fidelity National Information Services, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 79.160 | 79.560 | 77.930 | 78.880 | 75.165 | 3,471,387 |
| 2025-05-09 | 78.320 | 79.020 | 77.910 | 78.340 | 74.650 | 3,409,720 |
| 2025-05-08 | 75.910 | 78.700 | 75.655 | 77.920 | 74.250 | 4,855,811 |
| 2025-05-07 | 76.240 | 77.100 | 74.700 | 75.510 | 71.953 | 5,011,969 |
| 2025-05-06 | 77.080 | 78.000 | 75.130 | 75.890 | 72.316 | 7,402,153 |
| 2025-05-05 | 78.750 | 78.980 | 78.040 | 78.320 | 74.631 | 4,406,590 |
| 2025-05-02 | 78.870 | 79.350 | 78.320 | 78.860 | 75.146 | 3,190,996 |
| 2025-05-01 | 78.110 | 78.600 | 77.580 | 77.710 | 74.050 | 2,587,798 |
| 2025-04-30 | 78.440 | 79.130 | 77.160 | 78.880 | 75.165 | 3,533,026 |
| 2025-04-29 | 78.040 | 78.690 | 77.620 | 78.630 | 74.926 | 3,425,614 |
| 2025-04-28 | 79.780 | 79.840 | 76.975 | 77.980 | 74.307 | 4,057,029 |
| 2025-04-25 | 79.200 | 79.730 | 78.550 | 79.260 | 75.527 | 4,098,022 |
| 2025-04-24 | 79.080 | 80.790 | 78.400 | 79.870 | 76.108 | 5,489,463 |
| 2025-04-23 | 80.240 | 81.700 | 78.860 | 79.410 | 75.670 | 5,263,967 |
| 2025-04-22 | 77.050 | 79.400 | 76.570 | 79.120 | 75.393 | 5,444,275 |
| 2025-04-21 | 75.940 | 78.500 | 75.560 | 76.370 | 72.773 | 10,388,400 |
| 2025-04-17 | 70.200 | 75.320 | 69.890 | 74.580 | 71.067 | 8,057,037 |
| 2025-04-16 | 70.220 | 70.325 | 68.080 | 68.640 | 65.407 | 4,109,748 |
| 2025-04-15 | 72.040 | 72.255 | 69.960 | 70.080 | 66.779 | 3,529,205 |
| 2025-04-14 | 72.120 | 72.390 | 71.170 | 71.360 | 67.999 | 3,683,549 |
| 2025-04-11 | 69.610 | 72.700 | 68.700 | 72.350 | 68.942 | 3,490,186 |
| 2025-04-10 | 71.800 | 72.305 | 68.240 | 69.510 | 66.236 | 3,477,866 |
| 2025-04-09 | 67.220 | 72.820 | 66.700 | 72.410 | 68.999 | 5,587,742 |
| 2025-04-08 | 70.540 | 71.530 | 67.210 | 68.140 | 64.931 | 4,899,944 |
| 2025-04-07 | 68.800 | 71.470 | 67.190 | 68.700 | 65.464 | 6,075,482 |
| 2025-04-04 | 73.220 | 73.660 | 69.700 | 69.900 | 66.608 | 8,786,241 |
| 2025-04-03 | 74.250 | 76.370 | 73.950 | 74.510 | 71.001 | 4,952,698 |
| 2025-04-02 | 74.180 | 75.890 | 73.820 | 75.740 | 72.173 | 2,733,154 |
| 2025-04-01 | 74.600 | 74.930 | 73.860 | 74.570 | 71.058 | 2,762,424 |
| 2025-03-31 | 73.670 | 75.010 | 73.180 | 74.680 | 71.163 | 3,004,128 |
| 2025-03-28 | 75.070 | 75.380 | 73.220 | 73.650 | 70.181 | 2,280,405 |
| 2025-03-27 | 74.560 | 75.240 | 74.220 | 75.070 | 71.534 | 2,412,326 |
| 2025-03-26 | 74.870 | 75.340 | 74.100 | 74.580 | 71.067 | 2,014,772 |
| 2025-03-25 | 74.490 | 74.560 | 73.900 | 74.170 | 70.677 | 2,919,916 |
| 2025-03-24 | 73.710 | 74.330 | 73.500 | 74.290 | 70.791 | 2,459,295 |
| 2025-03-21 | 74.160 | 74.435 | 73.120 | 73.350 | 69.895 | 6,912,826 |
| 2025-03-20 | 73.860 | 74.890 | 73.710 | 74.410 | 70.905 | 3,472,572 |
| 2025-03-19 | 73.040 | 74.920 | 72.640 | 74.330 | 70.829 | 4,613,349 |
| 2025-03-18 | 72.650 | 73.780 | 72.015 | 73.290 | 69.838 | 5,841,215 |
| 2025-03-17 | 70.670 | 72.910 | 70.240 | 72.260 | 68.856 | 3,420,632 |
| 2025-03-14 | 69.810 | 71.300 | 69.420 | 70.890 | 67.551 | 3,723,494 |
| 2025-03-13 | 68.520 | 71.020 | 68.110 | 69.750 | 66.465 | 5,225,973 |
| 2025-03-12 | 68.190 | 68.405 | 66.510 | 68.120 | 64.911 | 3,301,023 |
| 2025-03-11 | 70.800 | 71.082 | 68.080 | 68.120 | 64.911 | 4,395,250 |
| 2025-03-10 | 70.600 | 72.680 | 70.440 | 71.270 | 67.532 | 4,910,867 |
| 2025-03-07 | 70.260 | 72.015 | 70.135 | 71.270 | 67.532 | 4,576,523 |
| 2025-03-06 | 69.040 | 70.600 | 68.730 | 70.390 | 66.698 | 2,566,992 |
| 2025-03-05 | 69.910 | 70.230 | 68.800 | 69.660 | 66.006 | 2,973,942 |
| 2025-03-04 | 71.380 | 72.200 | 69.760 | 69.890 | 66.224 | 3,809,952 |
| 2025-03-03 | 71.410 | 72.460 | 70.915 | 72.200 | 68.413 | 3,571,171 |
| 2025-02-28 | 69.390 | 71.220 | 69.390 | 71.120 | 67.390 | 5,425,752 |
| 2025-02-27 | 69.060 | 69.920 | 68.950 | 69.250 | 65.618 | 3,111,519 |
| 2025-02-26 | 69.500 | 70.000 | 68.665 | 68.910 | 65.296 | 2,572,895 |
| 2025-02-25 | 69.930 | 70.760 | 68.850 | 69.310 | 65.675 | 3,223,169 |
| 2025-02-24 | 69.670 | 69.987 | 68.900 | 69.370 | 65.732 | 3,276,434 |
| 2025-02-21 | 69.920 | 70.710 | 69.395 | 69.850 | 66.186 | 5,688,720 |
| 2025-02-20 | 69.650 | 70.200 | 69.110 | 69.850 | 66.186 | 3,774,977 |
| 2025-02-19 | 69.590 | 69.735 | 68.650 | 69.420 | 65.779 | 4,038,230 |
| 2025-02-18 | 69.100 | 70.350 | 69.010 | 69.670 | 66.016 | 4,555,112 |
| 2025-02-14 | 70.500 | 70.900 | 68.680 | 68.980 | 65.362 | 6,282,336 |
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.