Fidelity National Information Services, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 87.970 | 88.625 | 86.970 | 87.820 | 82.863 | 2,655,968 |
| 2024-11-14 | 88.600 | 89.566 | 88.380 | 88.460 | 83.467 | 3,183,101 |
| 2024-11-13 | 87.980 | 88.920 | 87.630 | 88.880 | 83.863 | 3,507,537 |
| 2024-11-12 | 88.750 | 89.255 | 87.500 | 87.620 | 82.674 | 2,932,238 |
| 2024-11-11 | 88.300 | 89.440 | 87.920 | 88.720 | 83.712 | 3,854,876 |
| 2024-11-08 | 87.260 | 88.990 | 86.930 | 88.070 | 83.099 | 3,113,264 |
| 2024-11-07 | 85.950 | 86.750 | 85.390 | 86.680 | 81.787 | 4,177,509 |
| 2024-11-06 | 88.000 | 88.220 | 84.400 | 86.440 | 81.561 | 8,002,306 |
| 2024-11-05 | 89.910 | 90.160 | 86.200 | 86.570 | 81.683 | 6,019,976 |
| 2024-11-04 | 88.000 | 91.980 | 87.680 | 89.700 | 84.637 | 6,372,472 |
| 2024-11-01 | 89.450 | 89.965 | 88.280 | 89.100 | 84.071 | 4,665,945 |
| 2024-10-31 | 90.510 | 91.540 | 89.700 | 89.730 | 84.665 | 3,862,711 |
| 2024-10-30 | 90.080 | 91.440 | 89.480 | 90.720 | 85.599 | 2,867,166 |
| 2024-10-29 | 90.750 | 90.890 | 89.445 | 90.010 | 84.929 | 2,657,170 |
| 2024-10-28 | 90.340 | 91.275 | 90.010 | 90.870 | 85.741 | 2,038,568 |
| 2024-10-25 | 90.610 | 91.220 | 89.575 | 89.720 | 84.656 | 1,616,119 |
| 2024-10-24 | 90.180 | 90.580 | 89.370 | 90.330 | 85.231 | 2,191,009 |
| 2024-10-23 | 89.480 | 90.090 | 89.290 | 89.900 | 84.825 | 2,678,730 |
| 2024-10-22 | 90.210 | 90.585 | 89.270 | 89.510 | 84.457 | 2,590,697 |
| 2024-10-21 | 90.710 | 91.050 | 90.130 | 90.660 | 85.543 | 2,687,750 |
| 2024-10-18 | 90.120 | 91.140 | 89.200 | 90.950 | 85.816 | 2,350,186 |
| 2024-10-17 | 90.000 | 90.290 | 89.460 | 89.920 | 84.844 | 2,042,055 |
| 2024-10-16 | 89.000 | 89.840 | 88.990 | 89.790 | 84.722 | 2,083,434 |
| 2024-10-15 | 88.250 | 89.320 | 87.740 | 89.050 | 84.023 | 3,310,781 |
| 2024-10-14 | 87.000 | 87.960 | 86.780 | 87.790 | 82.835 | 1,828,823 |
| 2024-10-11 | 86.830 | 87.900 | 86.570 | 86.750 | 81.853 | 2,617,777 |
| 2024-10-10 | 86.080 | 86.660 | 85.850 | 86.490 | 81.608 | 2,515,332 |
| 2024-10-09 | 86.220 | 86.670 | 85.880 | 86.370 | 81.495 | 2,436,287 |
| 2024-10-08 | 84.620 | 86.155 | 84.160 | 85.910 | 81.061 | 3,786,500 |
| 2024-10-07 | 84.600 | 84.780 | 84.120 | 84.300 | 79.542 | 2,556,617 |
| 2024-10-04 | 84.160 | 84.780 | 83.900 | 84.630 | 79.853 | 2,108,605 |
| 2024-10-03 | 83.260 | 83.780 | 82.770 | 83.710 | 78.985 | 2,219,020 |
| 2024-10-02 | 83.340 | 83.750 | 82.880 | 83.460 | 78.749 | 2,235,639 |
| 2024-10-01 | 83.750 | 84.190 | 82.830 | 83.670 | 78.947 | 2,695,456 |
| 2024-09-30 | 83.160 | 83.830 | 82.660 | 83.750 | 79.023 | 2,386,587 |
| 2024-09-27 | 83.260 | 84.065 | 82.940 | 83.130 | 78.438 | 2,075,786 |
| 2024-09-26 | 82.930 | 83.470 | 82.560 | 82.940 | 78.258 | 3,170,537 |
| 2024-09-25 | 83.760 | 84.110 | 81.815 | 82.310 | 77.664 | 3,386,014 |
| 2024-09-24 | 84.120 | 84.610 | 83.570 | 84.030 | 79.287 | 3,728,914 |
| 2024-09-23 | 84.360 | 84.640 | 83.620 | 84.390 | 79.626 | 2,172,340 |
| 2024-09-20 | 83.490 | 84.100 | 83.320 | 84.060 | 79.315 | 6,188,718 |
| 2024-09-19 | 85.070 | 85.140 | 83.655 | 84.410 | 79.645 | 3,149,994 |
| 2024-09-18 | 84.880 | 85.180 | 84.080 | 84.430 | 79.664 | 2,688,055 |
| 2024-09-17 | 84.740 | 85.630 | 84.565 | 85.040 | 80.240 | 1,866,257 |
| 2024-09-16 | 84.550 | 85.260 | 83.610 | 85.030 | 80.230 | 3,049,157 |
| 2024-09-13 | 84.410 | 84.770 | 84.120 | 84.140 | 79.391 | 2,639,896 |
| 2024-09-12 | 83.540 | 84.400 | 83.175 | 84.250 | 79.494 | 2,417,572 |
| 2024-09-11 | 82.940 | 83.610 | 81.630 | 83.530 | 78.815 | 3,340,925 |
| 2024-09-10 | 82.240 | 83.470 | 81.049 | 83.420 | 78.711 | 2,980,596 |
| 2024-09-09 | 81.860 | 82.960 | 81.290 | 82.390 | 77.400 | 3,340,410 |
| 2024-09-06 | 82.270 | 83.105 | 81.080 | 81.360 | 76.432 | 2,725,138 |
| 2024-09-05 | 82.810 | 82.920 | 81.650 | 82.470 | 77.475 | 2,317,815 |
| 2024-09-04 | 82.700 | 83.290 | 82.130 | 82.400 | 77.409 | 2,020,225 |
| 2024-09-03 | 82.000 | 83.135 | 81.990 | 82.630 | 77.625 | 2,993,650 |
| 2024-08-30 | 81.560 | 82.480 | 81.200 | 82.450 | 77.456 | 4,283,902 |
| 2024-08-29 | 81.260 | 81.830 | 80.480 | 81.330 | 76.404 | 1,814,006 |
| 2024-08-28 | 81.280 | 81.800 | 80.840 | 81.240 | 76.319 | 1,694,013 |
| 2024-08-27 | 80.170 | 81.900 | 80.000 | 81.530 | 76.592 | 3,126,788 |
| 2024-08-26 | 79.670 | 81.000 | 79.410 | 80.380 | 75.511 | 2,116,822 |
| 2024-08-23 | 79.100 | 79.440 | 78.495 | 79.270 | 74.469 | 2,002,607 |
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.