Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	111.22	112.72	110.94	112.38	4,011,203	+0.70(+0.63%)
May 30, 2019	111.36	111.96	110.53	111.68	2,763,898	+0.45(+0.40%)
May 29, 2019	111.25	111.34	110.29	111.23	2,463,634	-0.26(-0.23%)
May 28, 2019	111.51	112.76	110.77	111.50	4,418,616	+0.57(+0.51%)
May 24, 2019	113.19	113.84	110.67	110.92	3,185,776	-1.56(-1.39%)
May 23, 2019	112.22	112.57	110.87	112.48	2,973,060	-0.55(-0.49%)
May 22, 2019	112.24	113.74	111.92	113.04	3,327,035	+0.55(+0.49%)
May 21, 2019	111.99	113.17	111.64	112.48	4,523,943	+1.95(+1.77%)
May 20, 2019	110.23	111.20	110.11	110.53	2,049,451	-0.38(-0.35%)
May 17, 2019	110.08	111.76	110.08	110.92	2,852,544	-0.34(-0.31%)
May 16, 2019	110.08	111.90	109.85	111.26	3,645,218	+1.73(+1.58%)
May 15, 2019	108.50	109.87	108.32	109.53	2,372,591	+0.31(+0.28%)
May 14, 2019	108.36	109.98	108.27	109.22	3,056,418	+1.37(+1.27%)
May 13, 2019	107.38	108.25	106.82	107.85	3,437,271	-1.19(-1.09%)
May 10, 2019	107.86	109.06	106.51	109.04	2,183,725	+0.79(+0.73%)
May 09, 2019	107.58	108.43	106.50	108.24	3,255,593	-0.25(-0.23%)
May 08, 2019	108.14	109.19	107.87	108.50	3,518,524	+0.23(+0.22%)
May 07, 2019	109.15	109.38	107.32	108.26	3,542,309	-1.33(-1.22%)
May 06, 2019	108.44	110.03	108.22	109.60	2,812,390	-0.41(-0.37%)
May 03, 2019	110.20	110.22	108.97	110.01	3,112,022	-0.04(-0.03%)
May 02, 2019	108.66	110.07	108.21	110.05	5,753,613	+2.41(+2.24%)
May 01, 2019	108.15	109.72	107.53	107.64	6,917,674	-0.66(-0.61%)
Apr 30, 2019	108.53	110.22	107.53	108.30	8,934,690	+4.10(+3.94%)
Apr 29, 2019	103.41	104.48	102.72	104.20	8,070,473	+0.60(+0.58%)
Apr 26, 2019	104.51	104.51	103.23	103.60	3,259,102	-0.61(-0.58%)
Apr 25, 2019	104.61	104.89	103.64	104.21	3,952,221	-0.46(-0.44%)
Apr 24, 2019	105.34	105.67	104.66	104.67	2,516,636	-0.71(-0.67%)
Apr 23, 2019	105.09	105.75	104.46	105.38	2,975,655	+0.55(+0.53%)
Apr 22, 2019	103.58	104.83	103.23	104.83	3,162,158	+1.23(+1.19%)
Apr 18, 2019	103.76	104.17	103.01	103.59	2,225,472	-0.20(-0.19%)
Apr 17, 2019	104.37	104.44	103.55	103.79	2,011,460	-0.45(-0.43%)
Apr 16, 2019	106.04	106.24	103.90	104.24	4,940,530	-1.46(-1.38%)
Apr 15, 2019	105.59	105.74	104.85	105.69	2,071,133	-0.02(-0.02%)
Apr 12, 2019	106.19	106.22	105.41	105.71	3,193,590	+0.24(+0.23%)
Apr 11, 2019	105.21	105.84	104.39	105.47	3,588,153	+0.48(+0.46%)
Apr 10, 2019	106.88	106.88	104.61	104.98	3,933,673	-1.29(-1.21%)
Apr 09, 2019	105.72	106.53	105.33	106.27	3,064,742	+0.10(+0.10%)
Apr 08, 2019	105.91	106.33	104.78	106.17	5,689,183	+0.24(+0.23%)
Apr 05, 2019	106.72	107.03	105.80	105.93	2,716,061	-0.60(-0.56%)
Apr 04, 2019	107.44	107.51	106.03	106.53	2,683,426	-0.84(-0.78%)
Apr 03, 2019	107.01	107.95	106.39	107.37	4,173,812	+0.76(+0.71%)
Apr 02, 2019	106.50	106.70	105.79	106.61	2,722,636	+0.32(+0.30%)
Apr 01, 2019	106.01	106.51	105.30	106.29	3,144,228	+0.63(+0.60%)
Mar 29, 2019	104.26	105.84	103.89	105.66	5,838,895	+1.79(+1.73%)
Mar 28, 2019	103.23	103.91	102.47	103.86	3,336,481	+1.13(+1.10%)
Mar 27, 2019	102.76	103.20	101.62	102.73	4,168,993	+0.06(+0.05%)
Mar 26, 2019	101.73	102.75	101.49	102.68	3,155,753	+1.39(+1.37%)
Mar 25, 2019	103.14	103.20	101.20	101.28	3,708,620	-1.86(-1.80%)
Mar 22, 2019	102.91	104.00	102.27	103.14	7,352,623	+0.23(+0.23%)
Mar 21, 2019	99.26	103.05	99.06	102.91	5,706,616	+3.19(+3.19%)
Mar 20, 2019	99.52	100.52	97.97	99.72	11,468,201	+0.14(+0.14%)
Mar 19, 2019	100.42	100.42	98.80	99.58	7,147,814	-1.42(-1.41%)
Mar 18, 2019	104.43	104.79	99.49	101.00	17,888,470	-0.71(-0.70%)
Mar 15, 2019	100.52	101.98	100.47	101.71	3,867,762	+1.03(+1.02%)
Mar 14, 2019	100.42	101.12	99.87	100.69	2,026,490	+0.50(+0.49%)
Mar 13, 2019	99.66	100.94	99.56	100.19	2,224,056	+0.21(+0.21%)
Mar 12, 2019	100.00	100.34	99.51	99.98	1,519,960	+0.31(+0.31%)
Mar 11, 2019	98.91	99.73	98.58	99.67	2,493,773	+1.24(+1.26%)
Mar 08, 2019	97.76	98.45	97.52	98.43	1,898,953	+0.06(+0.06%)
Mar 07, 2019	99.33	99.33	98.17	98.38	2,013,700	-0.88(-0.89%)
Mar 06, 2019	99.81	99.81	99.09	99.26	1,337,598	-0.27(-0.27%)
Mar 05, 2019	99.89	100.28	99.46	99.53	1,632,354	-0.40(-0.40%)
Mar 04, 2019	101.45	101.89	99.45	99.93	1,881,221	-1.00(-0.99%)

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.