Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	95.35	95.57	94.25	94.34	1,776,363	-0.96(-1.01%)
May 30, 2018	94.63	95.64	94.63	95.30	1,258,928	+0.81(+0.86%)
May 29, 2018	94.95	95.07	93.97	94.48	978,364	-1.00(-1.04%)
May 25, 2018		95.48	95.48	95.48	0	-0.31(-0.33%)
May 24, 2018	95.94	96.15	95.36	95.79	1,408,459	-0.06(-0.07%)
May 23, 2018	95.06	95.91	94.78	95.86	1,108,210	+0.34(+0.36%)
May 22, 2018	96.43	96.43	95.17	95.52	1,460,901	-0.88(-0.91%)
May 21, 2018	96.64	96.81	96.18	96.39	893,534	+0.30(+0.32%)
May 18, 2018	95.75	96.49	95.61	96.09	1,450,573	+0.28(+0.29%)
May 17, 2018	96.45	96.86	95.56	95.81	1,827,605	-0.94(-0.97%)
May 16, 2018	96.62	96.88	96.14	96.75	1,440,234	+0.13(+0.13%)
May 15, 2018	96.12	96.64	95.39	96.62	1,712,791	+0.00(+0.00%)
May 14, 2018	96.90	96.90	96.08	96.62	2,087,318	-0.18(-0.18%)
May 11, 2018	96.65	96.90	96.03	96.80	2,328,955	-0.02(-0.02%)
May 10, 2018	95.70	96.92	95.65	96.82	2,130,020	+0.92(+0.96%)
May 09, 2018	95.42	95.91	95.00	95.90	3,562,284	+0.66(+0.70%)
May 08, 2018	93.95	95.52	93.87	95.23	2,981,920	+0.90(+0.96%)
May 07, 2018	92.89	94.36	92.73	94.33	2,387,648	+1.43(+1.54%)
May 04, 2018	91.38	93.06	91.00	92.90	2,189,811	+1.15(+1.26%)
May 03, 2018	90.44	91.79	90.23	91.74	2,473,179	+0.85(+0.93%)
May 02, 2018	92.07	92.40	90.54	90.89	3,105,730	-1.08(-1.17%)
May 01, 2018	89.52	92.02	88.94	91.97	4,390,446	+4.33(+4.94%)
Apr 30, 2018	87.79	88.88	87.58	87.65	3,158,023	+0.25(+0.29%)
Apr 27, 2018	87.76	88.22	87.25	87.40	2,208,961	-0.28(-0.32%)
Apr 26, 2018	87.40	88.13	87.23	87.67	1,949,030	+0.82(+0.95%)
Apr 25, 2018	87.49	87.52	86.63	86.85	1,755,246	-0.61(-0.70%)
Apr 24, 2018	88.55	88.85	87.09	87.46	1,468,616	-0.86(-0.97%)
Apr 23, 2018	88.99	89.18	88.10	88.32	1,254,892	-0.29(-0.32%)
Apr 20, 2018	89.37	89.72	88.39	88.61	1,252,556	-0.97(-1.08%)
Apr 19, 2018	89.92	90.26	89.15	89.57	984,633	-0.43(-0.48%)
Apr 18, 2018	90.44	90.44	89.82	90.01	1,732,673	-0.07(-0.08%)
Apr 17, 2018	90.33	90.33	89.72	90.08	2,227,408	+0.30(+0.33%)
Apr 16, 2018	89.57	90.02	89.06	89.79	860,075	+0.98(+1.10%)
Apr 13, 2018	89.80	89.90	88.47	88.81	1,053,417	-0.42(-0.47%)
Apr 12, 2018	89.44	89.68	89.12	89.22	720,611	+0.31(+0.35%)
Apr 11, 2018	88.67	89.91	88.64	88.91	1,314,063	-0.45(-0.51%)
Apr 10, 2018	89.60	90.09	89.09	89.36	1,143,047	+0.77(+0.86%)
Apr 09, 2018	88.63	89.85	88.04	88.60	1,830,052	+0.43(+0.49%)
Apr 06, 2018	89.13	89.59	87.78	88.16	1,604,441	-1.78(-1.98%)
Apr 05, 2018	89.19	90.44	89.05	89.94	1,798,196	+1.35(+1.52%)
Apr 04, 2018	86.57	88.79	86.48	88.60	2,283,668	+0.92(+1.05%)
Apr 03, 2018	87.47	87.99	86.63	87.67	2,805,551	+0.27(+0.31%)
Apr 02, 2018	88.50	89.12	86.68	87.41	2,524,573	-1.47(-1.65%)
Mar 29, 2018		88.87	88.87	88.87	0	+0.90(+1.03%)
Mar 28, 2018	87.54	88.61	86.70	87.97	1,782,164	+0.59(+0.68%)
Mar 27, 2018	89.09	89.33	86.82	87.38	1,470,152	-1.37(-1.54%)
Mar 26, 2018	88.40	88.92	87.26	88.74	2,104,765	+1.20(+1.37%)
Mar 23, 2018	90.10	90.71	87.53	87.54	1,804,597	-2.45(-2.73%)
Mar 22, 2018	92.26	92.26	89.90	90.00	1,900,900	-2.82(-3.04%)
Mar 21, 2018	93.31	93.89	92.73	92.82	1,108,995	-0.31(-0.34%)
Mar 20, 2018	92.60	93.26	92.15	93.14	1,043,041	+0.80(+0.87%)
Mar 19, 2018	92.65	92.93	91.72	92.33	775,584	-0.54(-0.59%)
Mar 16, 2018	92.55	93.10	92.53	92.88	1,842,949	+0.50(+0.54%)
Mar 15, 2018	92.65	93.26	92.15	92.38	848,412	+0.09(+0.10%)
Mar 14, 2018	92.35	92.89	91.86	92.29	1,340,368	-0.08(-0.09%)
Mar 13, 2018	93.12	93.55	91.98	92.37	1,631,831	-0.75(-0.81%)
Mar 12, 2018	92.71	93.46	92.27	93.12	2,560,189	+0.42(+0.46%)
Mar 09, 2018	91.90	92.76	91.43	92.70	1,851,365	+1.37(+1.50%)
Mar 08, 2018	91.20	91.40	90.64	91.33	1,290,685	+0.65(+0.72%)
Mar 07, 2018		90.84		90.68	1,520,221	-0.13(-0.14%)
Mar 06, 2018	91.83	92.16	90.56	90.81	1,541,354	-0.81(-0.88%)
Mar 05, 2018	88.53	91.65	88.53	91.62	2,562,161	+2.47(+2.78%)
Mar 02, 2018	87.65	89.29	87.16	89.14	1,370,577	+0.86(+0.98%)

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.