Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	101.13	102.55	99.75	102.55	1,226,700	+1.74(+1.73%)
Dec 28, 2018	101.42	102.19	100.08	100.81	975,200	-0.01(-0.01%)
Dec 27, 2018	98.01	100.85	97.14	100.82	1,366,568	+1.39(+1.40%)
Dec 26, 2018	96.25	99.43	94.53	99.43	1,100,801	+3.60(+3.76%)
Dec 24, 2018	97.18	97.94	95.44	95.83	776,100	-2.02(-2.06%)
Dec 21, 2018	98.71	101.11	97.50	97.85	2,608,700	-1.29(-1.30%)
Dec 20, 2018	100.58	101.12	97.89	99.14	1,671,354	-1.90(-1.88%)
Dec 19, 2018	101.43	103.75	100.05	101.04	1,614,832	-0.53(-0.52%)
Dec 18, 2018	103.40	103.73	101.09	101.57	1,483,938	-0.49(-0.48%)
Dec 17, 2018	104.05	104.78	101.44	102.06	2,238,191	-2.53(-2.42%)
Dec 14, 2018	104.74	105.45	104.07	104.59	1,201,500	-1.26(-1.19%)
Dec 13, 2018	106.37	107.49	104.96	105.85	1,235,488	-0.89(-0.83%)
Dec 12, 2018	107.37	108.32	106.51	106.74	1,688,853	+0.91(+0.86%)
Dec 11, 2018	107.92	107.92	105.27	105.83	1,082,780	+0.15(+0.14%)
Dec 10, 2018	104.59	106.08	103.39	105.68	1,075,778	+1.06(+1.01%)
Dec 07, 2018	105.64	106.41	103.57	104.62	1,516,900	-1.17(-1.11%)
Dec 06, 2018	103.90	105.90	102.67	105.79	2,241,422	-0.33(-0.31%)
Dec 04, 2018	108.42	109.98	105.96	106.12	1,812,800	-3.00(-2.75%)
Dec 03, 2018	109.00	109.33	107.99	109.12	1,089,104	+1.17(+1.08%)
Nov 30, 2018	105.88	108.11	105.88	107.95	1,933,500	+2.10(+1.98%)
Nov 29, 2018	107.28	107.54	105.77	105.85	1,232,192	-2.10(-1.95%)
Nov 28, 2018	104.68	108.11	104.68	107.95	1,213,818	+3.83(+3.68%)
Nov 27, 2018	104.00	104.46	103.12	104.12	1,066,023	-0.27(-0.26%)
Nov 26, 2018	104.25	104.58	103.52	104.39	752,732	+1.13(+1.09%)
Nov 23, 2018	102.46	103.92	102.46	103.26	313,800	-0.09(-0.09%)
Nov 21, 2018		103.35	103.35	103.35	0	+0.90(+0.88%)
Nov 20, 2018	102.33	103.53	101.75	102.45	1,380,439	-1.89(-1.81%)
Nov 19, 2018	107.48	107.89	103.95	104.34	1,379,057	-3.52(-3.26%)
Nov 16, 2018	106.14	108.64	106.05	107.86	1,504,300	+1.04(+0.97%)
Nov 15, 2018	104.20	107.07	103.84	106.82	1,099,519	+2.31(+2.21%)
Nov 14, 2018	105.79	105.91	104.32	104.51	1,130,026	-0.29(-0.28%)
Nov 13, 2018	105.81	106.36	104.46	104.80	1,164,822	-0.89(-0.84%)
Nov 12, 2018	107.21	107.40	105.61	105.69	965,303	-1.78(-1.66%)
Nov 09, 2018	107.35	107.75	106.47	107.47	906,700	-0.21(-0.20%)
Nov 08, 2018	106.98	107.79	106.78	107.68	1,273,790	+0.34(+0.32%)
Nov 07, 2018	105.69	107.63	105.43	107.34	1,920,145	+2.67(+2.55%)
Nov 06, 2018	104.05	104.88	103.76	104.67	1,152,826	+0.70(+0.67%)
Nov 05, 2018	103.67	104.58	103.29	103.97	933,955	+0.32(+0.31%)
Nov 02, 2018	104.28	105.14	102.89	103.65	1,231,900	-0.30(-0.29%)
Nov 01, 2018	103.98	104.40	102.17	103.95	1,769,351	-0.15(-0.14%)
Oct 31, 2018	104.80	105.82	103.57	104.10	2,461,966	+0.48(+0.46%)
Oct 30, 2018	100.12	103.66	98.76	103.62	3,478,229	+4.49(+4.53%)
Oct 29, 2018	102.35	103.09	98.35	99.13	2,485,035	-2.24(-2.21%)
Oct 26, 2018	100.93	102.60	100.30	101.37	1,244,400	-1.55(-1.51%)
Oct 25, 2018	101.69	103.15	101.12	102.92	1,384,792	+2.22(+2.20%)
Oct 24, 2018	102.89	103.56	100.56	100.70	1,070,549	-2.46(-2.38%)
Oct 23, 2018	102.47	103.88	101.48	103.16	1,691,198	-0.78(-0.75%)
Oct 22, 2018	104.33	104.73	103.64	103.94	1,434,376	+0.19(+0.18%)
Oct 19, 2018	104.40	105.30	103.53	103.75	1,080,000	-0.32(-0.31%)
Oct 18, 2018	104.72	105.27	103.20	104.07	1,002,159	-0.80(-0.76%)
Oct 17, 2018	104.59	105.26	103.84	104.87	1,214,770	+0.05(+0.05%)
Oct 16, 2018	102.07	104.99	102.01	104.82	2,344,467	+3.60(+3.56%)
Oct 15, 2018	102.16	102.29	101.20	101.22	1,834,960	-1.16(-1.13%)
Oct 12, 2018	102.47	103.18	101.24	102.38	2,966,000	+1.21(+1.20%)
Oct 11, 2018	102.75	103.25	101.09	101.17	2,996,033	-1.66(-1.61%)
Oct 10, 2018	107.35	107.53	102.71	102.83	1,940,432	-4.98(-4.62%)
Oct 09, 2018	106.85	108.23	106.85	107.81	1,447,568	+0.52(+0.48%)
Oct 08, 2018	107.70	108.48	106.22	107.29	2,042,499	-0.89(-0.82%)
Oct 05, 2018	107.43	108.59	106.91	108.18	1,518,800	+0.55(+0.51%)
Oct 04, 2018	107.59	107.95	106.82	107.63	2,200,932	-0.38(-0.35%)
Oct 03, 2018	108.04	108.26	107.30	108.01	1,395,087	+0.49(+0.46%)
Oct 02, 2018	106.93	107.68	106.18	107.52	1,605,717	+0.34(+0.32%)

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.