Fidelity National Information Services, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 72.570 | 72.880 | 70.230 | 70.530 | 66.831 | 6,079,418 |
| 2025-02-12 | 71.710 | 73.660 | 71.710 | 72.580 | 68.773 | 10,135,650 |
| 2025-02-11 | 72.000 | 75.180 | 67.550 | 73.160 | 69.323 | 19,368,869 |
| 2025-02-10 | 83.580 | 83.705 | 82.480 | 82.660 | 78.325 | 3,450,800 |
| 2025-02-07 | 83.110 | 83.970 | 82.940 | 83.420 | 79.045 | 2,421,005 |
| 2025-02-06 | 82.650 | 82.860 | 81.970 | 82.860 | 78.514 | 2,219,521 |
| 2025-02-05 | 82.080 | 82.390 | 81.730 | 82.240 | 77.927 | 2,265,161 |
| 2025-02-04 | 81.850 | 82.105 | 80.880 | 81.530 | 77.254 | 1,766,476 |
| 2025-02-03 | 80.180 | 82.050 | 80.015 | 81.880 | 77.585 | 2,385,425 |
| 2025-01-31 | 82.290 | 82.380 | 81.265 | 81.470 | 77.197 | 2,406,810 |
| 2025-01-30 | 81.300 | 82.450 | 81.200 | 82.080 | 77.775 | 1,897,644 |
| 2025-01-29 | 80.400 | 81.370 | 80.150 | 80.640 | 76.411 | 1,572,145 |
| 2025-01-28 | 80.550 | 81.390 | 80.160 | 80.360 | 76.145 | 2,165,821 |
| 2025-01-27 | 79.650 | 81.230 | 79.210 | 81.110 | 76.856 | 1,942,824 |
| 2025-01-24 | 78.990 | 79.790 | 78.990 | 79.230 | 75.074 | 2,001,324 |
| 2025-01-23 | 78.980 | 79.330 | 78.300 | 79.290 | 75.131 | 2,125,746 |
| 2025-01-22 | 78.860 | 79.000 | 78.300 | 78.520 | 74.402 | 1,880,524 |
| 2025-01-21 | 79.070 | 79.605 | 78.751 | 78.910 | 74.771 | 2,414,861 |
| 2025-01-17 | 78.910 | 79.460 | 78.415 | 78.780 | 74.648 | 3,150,125 |
| 2025-01-16 | 78.000 | 78.760 | 77.640 | 78.710 | 74.582 | 1,694,683 |
| 2025-01-15 | 79.970 | 80.000 | 77.920 | 78.040 | 73.947 | 2,295,924 |
| 2025-01-14 | 78.560 | 78.950 | 77.785 | 78.350 | 74.241 | 2,050,190 |
| 2025-01-13 | 76.970 | 78.680 | 76.818 | 78.630 | 74.506 | 3,154,819 |
| 2025-01-10 | 78.510 | 78.775 | 76.920 | 77.130 | 73.085 | 2,431,875 |
| 2025-01-08 | 79.250 | 79.500 | 78.550 | 79.350 | 75.188 | 3,005,437 |
| 2025-01-07 | 79.140 | 80.045 | 78.720 | 79.160 | 75.008 | 3,494,439 |
| 2025-01-06 | 80.260 | 80.330 | 78.835 | 79.040 | 74.894 | 2,554,138 |
| 2025-01-03 | 80.200 | 80.660 | 79.740 | 80.260 | 76.050 | 1,630,313 |
| 2025-01-02 | 81.130 | 81.130 | 79.700 | 80.090 | 75.889 | 1,660,280 |
| 2024-12-31 | 80.890 | 81.231 | 80.360 | 80.770 | 76.534 | 1,975,945 |
| 2024-12-30 | 81.000 | 81.090 | 80.140 | 80.590 | 76.363 | 1,545,929 |
| 2024-12-27 | 81.810 | 82.568 | 81.390 | 81.600 | 77.320 | 1,551,928 |
| 2024-12-26 | 81.850 | 82.490 | 81.621 | 82.260 | 77.946 | 1,655,471 |
| 2024-12-24 | 81.370 | 82.360 | 81.101 | 82.340 | 78.021 | 883,616 |
| 2024-12-23 | 80.980 | 81.515 | 80.590 | 81.400 | 77.131 | 2,201,860 |
| 2024-12-20 | 79.840 | 81.670 | 79.591 | 81.460 | 77.187 | 8,122,557 |
| 2024-12-19 | 80.970 | 81.470 | 80.110 | 80.140 | 75.937 | 2,706,574 |
| 2024-12-18 | 83.200 | 83.349 | 80.300 | 80.340 | 76.126 | 3,218,401 |
| 2024-12-17 | 82.720 | 83.540 | 82.320 | 83.170 | 78.808 | 3,532,352 |
| 2024-12-16 | 84.240 | 84.784 | 83.030 | 83.050 | 78.694 | 3,202,968 |
| 2024-12-13 | 84.910 | 85.438 | 83.950 | 84.100 | 79.689 | 2,331,107 |
| 2024-12-12 | 85.600 | 85.850 | 84.850 | 84.910 | 80.457 | 2,113,824 |
| 2024-12-11 | 84.910 | 85.290 | 84.000 | 85.280 | 80.807 | 2,348,238 |
| 2024-12-10 | 83.670 | 85.300 | 83.220 | 84.830 | 80.381 | 3,196,331 |
| 2024-12-09 | 84.940 | 85.160 | 83.675 | 83.780 | 79.386 | 3,035,643 |
| 2024-12-06 | 85.860 | 85.860 | 84.070 | 85.340 | 80.523 | 4,354,322 |
| 2024-12-05 | 85.230 | 85.655 | 84.850 | 85.490 | 80.664 | 4,084,873 |
| 2024-12-04 | 85.450 | 85.767 | 83.450 | 85.250 | 80.438 | 5,089,027 |
| 2024-12-03 | 85.240 | 85.579 | 84.795 | 85.240 | 80.429 | 4,191,566 |
| 2024-12-02 | 85.520 | 85.635 | 84.120 | 85.130 | 80.325 | 2,536,020 |
| 2024-11-29 | 85.570 | 86.030 | 84.913 | 85.300 | 80.485 | 1,126,820 |
| 2024-11-27 | 85.190 | 85.850 | 85.065 | 85.550 | 80.721 | 2,550,232 |
| 2024-11-26 | 84.640 | 85.140 | 83.950 | 84.940 | 80.145 | 2,646,171 |
| 2024-11-25 | 85.950 | 86.000 | 84.100 | 84.410 | 79.645 | 6,316,119 |
| 2024-11-22 | 85.880 | 86.370 | 85.390 | 86.080 | 81.221 | 3,817,314 |
| 2024-11-21 | 86.540 | 86.710 | 84.530 | 85.500 | 80.674 | 4,287,069 |
| 2024-11-20 | 85.500 | 86.100 | 85.190 | 85.900 | 81.051 | 4,447,620 |
| 2024-11-19 | 87.730 | 87.785 | 85.560 | 86.080 | 81.221 | 3,057,095 |
| 2024-11-18 | 87.630 | 88.550 | 87.630 | 88.420 | 83.429 | 2,755,520 |
| 2024-11-15 | 87.970 | 88.625 | 86.970 | 87.820 | 82.863 | 2,655,968 |
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.