Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	92.08	93.01	90.82	90.85	2,125,658	-1.18(-1.28%)
Feb 27, 2018	93.44	93.69	92.02	92.03	1,340,749	-1.38(-1.48%)
Feb 26, 2018	93.49	94.51	93.21	93.41	2,190,632	+0.09(+0.10%)
Feb 23, 2018	92.19	93.34	91.69	93.32	1,931,130	+1.67(+1.83%)
Feb 22, 2018				91.64	2,375,056	+0.82(+0.91%)
Feb 21, 2018	91.19	92.48	90.81	90.82	1,300,159	-0.16(-0.17%)
Feb 20, 2018	90.90	91.62	90.02	90.98	1,581,339	-0.47(-0.51%)
Feb 16, 2018		91.45	91.45	91.45	0	+1.18(+1.30%)
Feb 15, 2018	90.04	90.28	89.31	90.27	1,611,454	+0.52(+0.58%)
Feb 14, 2018	89.45	90.12	89.12	89.75	1,701,698	-0.16(-0.18%)
Feb 13, 2018	88.89	90.02	88.27	89.90	1,223,831	+0.95(+1.07%)
Feb 12, 2018	89.53	90.10	88.72	88.95	1,914,681	+0.11(+0.13%)
Feb 09, 2018	87.31	89.48	86.12	88.84	2,751,256	+2.14(+2.47%)
Feb 08, 2018	90.51	91.61	86.65	86.70	3,238,102	-3.77(-4.16%)
Feb 07, 2018	89.50	91.81	89.26	90.47	3,315,289	+0.98(+1.10%)
Feb 06, 2018	89.14	89.94	86.42	89.48	5,930,112	-2.80(-3.04%)
Feb 05, 2018	94.04	94.36	91.47	92.29	1,834,378	-1.95(-2.07%)
Feb 02, 2018	94.94	95.56	94.21	94.24	1,724,937	-1.22(-1.27%)
Feb 01, 2018	95.64	96.13	95.09	95.46	1,594,637	-0.23(-0.24%)
Jan 31, 2018	95.98	96.46	95.51	95.69	1,581,094	-0.28(-0.29%)
Jan 30, 2018	95.69	96.00	95.52	95.97	1,307,275	-0.03(-0.03%)
Jan 29, 2018	96.21	96.90	95.81	96.00	1,306,048	-0.18(-0.18%)
Jan 26, 2018	95.17	96.35	94.96	96.18	1,518,668	+1.29(+1.36%)
Jan 25, 2018	94.10	95.17	93.99	94.89	1,278,641	+0.88(+0.93%)
Jan 24, 2018	93.11	94.24	92.76	94.01	1,646,536	+1.34(+1.44%)
Jan 23, 2018	92.58	93.31	92.49	92.67	1,021,143	-0.06(-0.06%)
Jan 22, 2018	92.20	92.74	92.00	92.73	1,189,415	+0.67(+0.73%)
Jan 19, 2018	91.49	92.17	91.27	92.05	1,740,445	+0.87(+0.95%)
Jan 18, 2018	91.57	91.67	91.16	91.19	1,266,481	-0.06(-0.06%)
Jan 17, 2018	91.40	91.58	90.91	91.24	1,505,671	+0.40(+0.44%)
Jan 16, 2018	91.43	91.95	90.63	90.84	1,549,537	-0.41(-0.45%)
Jan 12, 2018		91.25	91.25	91.25	0	-0.16(-0.17%)
Jan 11, 2018	90.99	91.43	90.74	91.41	1,325,640	+0.47(+0.51%)
Jan 10, 2018		90.95		90.94	2,258,032	+1.16(+1.29%)
Jan 09, 2018	89.55	89.90	89.31	89.78	1,431,834	+0.29(+0.32%)
Jan 08, 2018	89.17	90.07	88.87	89.49	1,268,838	+0.22(+0.25%)
Jan 05, 2018	88.94	89.27	88.31	89.27	1,840,946	+0.50(+0.57%)
Jan 04, 2018	88.18	89.34	88.18	88.76	1,790,561	+0.65(+0.74%)
Jan 03, 2018	87.54	88.30	87.47	88.11	1,466,129	+0.51(+0.59%)
Jan 02, 2018	88.17	88.29	87.17	87.60	1,317,578	-0.36(-0.41%)
Dec 29, 2017		87.96	87.96	87.96	0	-0.18(-0.20%)
Dec 28, 2017	88.07	88.32	87.74	88.14	1,467,527	+0.26(+0.30%)
Dec 27, 2017	88.31	88.45	87.92	87.88	721,253	-0.12(-0.14%)
Dec 26, 2017	88.07	88.23	87.75	88.00	740,428	-0.18(-0.20%)
Dec 22, 2017	88.55	88.86	88.17	88.17	943,360	-0.50(-0.57%)
Dec 21, 2017	89.06	89.28	88.54	88.68	958,332	-0.21(-0.23%)
Dec 20, 2017	89.31	89.63	88.77	88.89	1,052,728	+0.07(+0.08%)
Dec 19, 2017	89.17	89.32	88.42	88.81	1,452,262	-0.23(-0.26%)
Dec 18, 2017	89.27	89.51	88.87	89.04	1,689,665	+0.39(+0.44%)
Dec 15, 2017	87.70	88.78	87.43	88.65	2,925,583	+1.15(+1.31%)
Dec 14, 2017	87.91	88.30	87.47	87.50	1,591,574	-0.35(-0.39%)
Dec 13, 2017	87.67	88.71	87.59	87.85	1,605,755	+0.02(+0.02%)
Dec 12, 2017	87.83	89.35	87.71	87.83	2,732,405	-1.37(-1.54%)
Dec 11, 2017	89.29	89.47	88.66	89.20	1,274,997	-0.13(-0.15%)
Dec 08, 2017	89.63	89.88	89.01	89.33	1,806,405	-0.02(-0.02%)
Dec 07, 2017	88.94	89.48	88.72	89.35	2,150,295	+0.53(+0.60%)
Dec 06, 2017	88.50	89.04	88.01	88.82	1,949,727	+0.12(+0.14%)
Dec 05, 2017	87.43	88.75	86.95	88.70	2,164,426	+1.44(+1.64%)
Dec 04, 2017	88.09	88.16	87.22	87.26	1,790,184	-0.11(-0.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.