Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	57.55	58.20	57.38	57.81	1,823,947	+0.12(+0.21%)
Mar 30, 2016	57.53	57.90	57.45	57.69	1,530,280	+0.24(+0.41%)
Mar 29, 2016	56.82	57.48	56.66	57.45	1,210,474	+0.46(+0.80%)
Mar 28, 2016	57.53	57.53	56.84	57.00	1,144,424	-0.18(-0.32%)
Mar 24, 2016	57.22	57.18	57.18	57.18	1,716,889	-0.25(-0.43%)
Mar 23, 2016	57.06	57.53	56.80	57.43	2,496,991	+0.40(+0.70%)
Mar 22, 2016	57.07	57.30	56.95	57.02	1,585,859	-0.27(-0.48%)
Mar 21, 2016	56.94	57.46	56.79	57.30	2,462,774	+0.19(+0.34%)
Mar 18, 2016	56.55	57.38	55.93	57.11	10,011,162	-0.47(-0.82%)
Mar 17, 2016	57.28	57.86	57.10	57.58	2,515,813	+0.27(+0.48%)
Mar 16, 2016	56.90	57.53	56.80	57.31	1,673,632	+0.30(+0.53%)
Mar 15, 2016	56.45	57.25	56.45	57.01	1,530,437	-0.10(-0.18%)
Mar 14, 2016	57.05	57.21	56.53	57.11	2,624,474	-0.01(-0.02%)
Mar 11, 2016	56.21	57.30	55.71	57.11	4,256,991	+1.14(+2.03%)
Mar 10, 2016	54.78	56.15	54.62	55.98	4,771,173	+1.40(+2.57%)
Mar 09, 2016	54.12	54.60	53.75	54.58	2,060,424	+0.76(+1.42%)
Mar 08, 2016	54.13	54.34	53.77	53.81	1,617,473	-0.81(-1.48%)
Mar 07, 2016	54.96	55.16	54.41	54.62	2,032,854	-0.67(-1.22%)
Mar 04, 2016	54.86	55.32	54.51	55.30	3,395,560	+0.44(+0.80%)
Mar 03, 2016	54.42	54.99	54.04	54.86	2,414,475	+0.37(+0.68%)
Mar 02, 2016	54.52	54.55	53.77	54.49	1,721,761	-0.07(-0.13%)
Mar 01, 2016	53.48	54.57	53.38	54.56	2,381,268	+1.59(+3.00%)
Feb 29, 2016	54.04	54.28	52.95	52.97	3,008,383	-1.13(-2.08%)
Feb 26, 2016	54.72	55.11	54.01	54.10	1,986,725	-0.50(-0.92%)
Feb 25, 2016	53.95	54.62	53.59	54.60	1,711,162	+0.78(+1.45%)
Feb 24, 2016	53.20	53.86	52.56	53.81	1,765,960	+0.18(+0.34%)
Feb 23, 2016	54.25	54.55	53.56	53.63	1,927,901	-0.92(-1.68%)
Feb 22, 2016	54.48	55.20	54.25	54.55	1,943,614	+0.25(+0.47%)
Feb 19, 2016	53.80	54.33	53.34	54.30	1,858,597	+0.49(+0.91%)
Feb 18, 2016	54.11	54.34	53.59	53.80	1,356,500	-0.34(-0.62%)
Feb 17, 2016	53.75	54.15	53.50	54.14	2,907,953	+0.81(+1.52%)
Feb 16, 2016	53.20	53.62	52.94	53.33	3,051,383	+0.98(+1.88%)
Feb 12, 2016	51.92	52.35	52.35	52.35	1,691,915	+1.03(+2.00%)
Feb 11, 2016	51.10	51.72	50.91	51.32	2,161,298	-0.87(-1.67%)
Feb 10, 2016	52.64	53.36	52.12	52.20	3,407,631	-0.48(-0.92%)
Feb 09, 2016	52.42	53.87	51.27	52.68	6,132,258	+1.72(+3.37%)
Feb 08, 2016	52.50	52.50	50.11	50.96	4,632,473	-2.27(-4.27%)
Feb 05, 2016	54.42	54.92	53.00	53.23	2,110,838	-1.46(-2.68%)
Feb 04, 2016	54.07	54.80	54.07	54.70	1,598,517	+0.45(+0.84%)
Feb 03, 2016	54.20	54.51	53.52	54.24	1,675,137	+0.12(+0.22%)
Feb 02, 2016	54.56	54.67	53.92	54.12	1,774,945	-1.05(-1.90%)
Feb 01, 2016	54.00	55.50	53.84	55.17	1,990,726	+0.85(+1.57%)
Jan 29, 2016	53.29	54.34	53.02	54.31	2,418,024	+1.38(+2.61%)
Jan 28, 2016	53.92	54.07	52.80	52.93	1,822,147	-0.55(-1.02%)
Jan 27, 2016	54.44	54.91	53.15	53.48	2,322,063	-1.12(-2.05%)
Jan 26, 2016	53.66	54.64	53.40	54.60	1,395,743	+1.08(+2.02%)
Jan 25, 2016	53.80	54.24	53.43	53.51	1,398,599	-0.55(-1.01%)
Jan 22, 2016	53.70	54.15	53.59	54.06	2,169,542	+1.27(+2.41%)
Jan 21, 2016	52.87	53.60	52.44	52.79	2,927,343	+0.15(+0.28%)
Jan 20, 2016	52.67	53.06	51.65	52.64	2,638,958	-0.75(-1.40%)
Jan 19, 2016	53.79	53.96	53.01	53.39	1,521,365	+0.23(+0.43%)
Jan 15, 2016	53.26	53.16	53.16	53.16	3,293,984	-1.67(-3.05%)
Jan 14, 2016	54.02	55.12	53.59	54.83	3,374,224	+1.07(+2.00%)
Jan 13, 2016	54.75	55.20	53.59	53.76	2,785,618	-0.79(-1.45%)
Jan 12, 2016	54.52	54.73	53.60	54.55	3,032,519	+0.95(+1.78%)
Jan 11, 2016	53.30	53.90	52.80	53.60	1,898,446	+0.74(+1.39%)
Jan 08, 2016	54.12	54.25	52.78	52.86	2,156,371	-0.96(-1.79%)
Jan 07, 2016	53.20	54.20	52.81	53.82	2,376,091	+0.01(+0.02%)
Jan 06, 2016	53.98	54.31	53.56	53.81	1,917,601	-1.01(-1.84%)
Jan 05, 2016	54.73	55.55	54.26	54.82	2,511,331	+0.35(+0.63%)

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.