Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	96.90	97.12	95.78	95.87	1,748,015	-0.98(-1.01%)
May 30, 2018	96.17	97.19	96.17	96.84	1,238,838	+0.83(+0.86%)
May 29, 2018	96.49	96.61	95.49	96.02	962,751	-1.01(-1.04%)
May 25, 2018		97.03	97.03	97.03	0	-0.32(-0.33%)
May 24, 2018	97.50	97.71	96.91	97.35	1,385,982	-0.07(-0.07%)
May 23, 2018	96.60	97.47	96.32	97.41	1,090,525	+0.35(+0.36%)
May 22, 2018	98.00	98.00	96.71	97.07	1,437,588	-0.89(-0.91%)
May 21, 2018	98.21	98.38	97.74	97.96	879,275	+0.31(+0.32%)
May 18, 2018	97.30	98.05	97.16	97.65	1,427,424	+0.28(+0.29%)
May 17, 2018	98.01	98.43	97.11	97.37	1,798,439	-0.96(-0.97%)
May 16, 2018	98.19	98.45	97.69	98.32	1,417,251	+0.13(+0.13%)
May 15, 2018	97.68	98.21	96.94	98.19	1,685,457	+0.00(+0.00%)
May 14, 2018	98.47	98.47	97.64	98.19	2,054,008	-0.18(-0.18%)
May 11, 2018	98.22	98.47	97.58	98.37	2,291,788	-0.02(-0.02%)
May 10, 2018	97.25	98.49	97.20	98.39	2,096,028	+0.94(+0.96%)
May 09, 2018	96.96	97.47	96.54	97.45	3,505,436	+0.68(+0.70%)
May 08, 2018	95.47	97.07	95.39	96.78	2,934,334	+0.92(+0.96%)
May 07, 2018	94.39	95.89	94.23	95.86	2,349,546	+1.45(+1.54%)
May 04, 2018	92.86	94.57	92.48	94.40	2,154,865	+1.17(+1.26%)
May 03, 2018	91.91	93.28	91.69	93.23	2,433,711	+0.86(+0.93%)
May 02, 2018	93.56	93.90	92.01	92.37	3,056,168	-1.10(-1.17%)
May 01, 2018	90.97	93.51	90.38	93.47	4,320,382	+4.40(+4.94%)
Apr 30, 2018	89.22	90.32	89.00	89.07	3,107,626	+0.25(+0.29%)
Apr 27, 2018	89.18	89.65	88.66	88.81	2,173,710	-0.28(-0.32%)
Apr 26, 2018	88.81	89.56	88.64	89.09	1,917,926	+0.83(+0.95%)
Apr 25, 2018	88.91	88.94	88.04	88.26	1,727,235	-0.62(-0.70%)
Apr 24, 2018	89.99	90.30	88.50	88.88	1,445,180	-0.87(-0.97%)
Apr 23, 2018	90.44	90.62	89.53	89.75	1,234,866	-0.29(-0.32%)
Apr 20, 2018	90.82	91.18	89.83	90.04	1,232,567	-0.98(-1.08%)
Apr 19, 2018	91.37	91.72	90.60	91.03	968,920	-0.44(-0.48%)
Apr 18, 2018	91.91	91.91	91.28	91.47	1,705,022	-0.07(-0.08%)
Apr 17, 2018	91.80	91.80	91.18	91.54	2,191,862	+0.30(+0.33%)
Apr 16, 2018	91.03	91.48	90.50	91.24	846,350	+0.99(+1.10%)
Apr 13, 2018	91.26	91.36	89.90	90.25	1,036,606	-0.42(-0.47%)
Apr 12, 2018	90.90	91.13	90.56	90.67	709,111	+0.32(+0.35%)
Apr 11, 2018	90.11	91.36	90.08	90.35	1,293,093	-0.46(-0.51%)
Apr 10, 2018	91.06	91.55	90.54	90.81	1,124,806	+0.78(+0.86%)
Apr 09, 2018	90.07	91.31	89.47	90.03	1,800,848	+0.44(+0.49%)
Apr 06, 2018	90.58	91.05	89.21	89.59	1,578,837	-1.81(-1.98%)
Apr 05, 2018	90.63	91.90	90.49	91.40	1,769,500	+1.37(+1.52%)
Apr 04, 2018	87.97	90.23	87.89	90.03	2,247,224	+0.94(+1.05%)
Apr 03, 2018	88.89	89.41	88.04	89.09	2,760,780	+0.27(+0.31%)
Apr 02, 2018	89.94	90.57	88.08	88.82	2,484,285	-1.49(-1.65%)
Mar 29, 2018		90.31	90.31	90.31	0	+0.92(+1.03%)
Mar 28, 2018	88.96	90.04	88.11	89.39	1,753,724	+0.60(+0.68%)
Mar 27, 2018	90.54	90.77	88.23	88.79	1,446,691	-1.39(-1.54%)
Mar 26, 2018	89.84	90.36	88.67	90.18	2,071,176	+1.22(+1.37%)
Mar 23, 2018	91.56	92.19	88.94	88.96	1,775,799	-2.49(-2.73%)
Mar 22, 2018	93.76	93.76	91.36	91.46	1,870,564	-2.87(-3.04%)
Mar 21, 2018	94.83	95.42	94.23	94.33	1,091,298	-0.32(-0.34%)
Mar 20, 2018	94.10	94.77	93.64	94.65	1,026,396	+0.82(+0.87%)
Mar 19, 2018	94.15	94.44	93.20	93.83	763,207	-0.55(-0.59%)
Mar 16, 2018	94.05	94.61	94.03	94.38	1,813,539	+0.51(+0.54%)
Mar 15, 2018	94.15	94.77	93.64	93.88	834,873	+0.09(+0.10%)
Mar 14, 2018	93.85	94.40	93.34	93.78	1,318,978	-0.08(-0.09%)
Mar 13, 2018	94.63	95.06	93.48	93.87	1,605,790	-0.77(-0.81%)
Mar 12, 2018	94.21	94.97	93.77	94.63	2,519,333	+0.43(+0.46%)
Mar 09, 2018	93.39	94.26	92.91	94.20	1,821,821	+1.39(+1.50%)
Mar 08, 2018	92.68	92.88	92.11	92.81	1,270,088	+0.66(+0.72%)
Mar 07, 2018		92.32		92.15	1,495,961	-0.13(-0.14%)
Mar 06, 2018	93.32	93.65	92.03	92.28	1,516,756	-0.82(-0.88%)
Mar 05, 2018	89.97	93.14	89.97	93.10	2,521,274	+2.51(+2.78%)
Mar 02, 2018	89.07	90.74	88.58	90.59	1,348,705	+0.88(+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.