Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	95.13	96.31	94.89	94.97	2,914,459	+0.27(+0.29%)
Apr 27, 2018	95.09	95.59	94.54	94.70	2,038,594	-0.30(-0.32%)
Apr 26, 2018	94.70	95.50	94.52	95.00	1,798,710	+0.89(+0.95%)
Apr 25, 2018	94.80	94.83	93.87	94.11	1,619,872	-0.66(-0.70%)
Apr 24, 2018	95.95	96.28	94.37	94.77	1,355,349	-0.93(-0.97%)
Apr 23, 2018	96.43	96.63	95.46	95.70	1,158,108	-0.31(-0.32%)
Apr 20, 2018	96.84	97.22	95.78	96.01	1,155,952	-1.05(-1.08%)
Apr 19, 2018	97.43	97.80	96.60	97.06	908,693	-0.47(-0.48%)
Apr 18, 2018	98.00	98.00	97.33	97.53	1,599,040	-0.08(-0.08%)
Apr 17, 2018	97.88	97.88	97.22	97.61	2,055,618	+0.32(+0.33%)
Apr 16, 2018	97.06	97.54	96.50	97.29	793,742	+1.06(+1.10%)
Apr 13, 2018	97.31	97.41	95.86	96.23	972,172	-0.45(-0.47%)
Apr 12, 2018	96.92	97.17	96.56	96.68	665,034	+0.34(+0.35%)
Apr 11, 2018	96.08	97.42	96.05	96.34	1,212,716	-0.49(-0.51%)
Apr 10, 2018	97.09	97.62	96.54	96.83	1,054,889	+0.83(+0.86%)
Apr 09, 2018	96.04	97.36	95.40	96.00	1,688,909	+0.47(+0.49%)
Apr 06, 2018	96.58	97.08	95.12	95.53	1,480,698	-1.93(-1.98%)
Apr 05, 2018	96.64	98.00	96.49	97.46	1,659,510	+1.46(+1.52%)
Apr 04, 2018	93.80	96.21	93.71	96.00	2,107,539	+1.00(+1.05%)
Apr 03, 2018	94.78	95.34	93.87	95.00	2,589,172	+0.29(+0.31%)
Apr 02, 2018	95.90	96.57	93.92	94.71	2,329,864	-1.59(-1.65%)
Mar 29, 2018		96.30	96.30	96.30	0	+0.98(+1.03%)
Mar 28, 2018	94.86	96.01	93.95	95.32	1,644,714	+0.64(+0.68%)
Mar 27, 2018	96.54	96.79	94.08	94.68	1,356,766	-1.48(-1.54%)
Mar 26, 2018	95.79	96.35	94.55	96.16	1,942,434	+1.30(+1.37%)
Mar 23, 2018	97.63	98.30	94.84	94.86	1,665,417	-2.66(-2.73%)
Mar 22, 2018	99.97	99.97	97.41	97.52	1,754,292	-3.06(-3.04%)
Mar 21, 2018	101.11	101.74	100.48	100.58	1,023,464	-0.34(-0.34%)
Mar 20, 2018	100.34	101.05	99.85	100.92	962,596	+0.87(+0.87%)
Mar 19, 2018	100.39	100.70	99.38	100.05	715,767	-0.59(-0.59%)
Mar 16, 2018	100.28	100.88	100.26	100.64	1,700,811	+0.54(+0.54%)
Mar 15, 2018	100.39	101.05	99.85	100.10	782,978	-0.22(-0.22%)
Mar 14, 2018	100.39	100.98	99.85	100.32	1,233,046	-0.09(-0.09%)
Mar 13, 2018	101.22	101.69	99.99	100.41	1,501,172	-0.82(-0.81%)
Mar 12, 2018	100.78	101.59	100.30	101.23	2,355,197	+0.46(+0.46%)
Mar 09, 2018	99.90	100.83	99.39	100.77	1,703,128	+1.49(+1.50%)
Mar 08, 2018	99.14	99.35	98.53	99.28	1,187,341	+0.71(+0.72%)
Mar 07, 2018		98.75		98.57	1,398,498	-0.14(-0.14%)
Mar 06, 2018	99.82	100.18	98.44	98.71	1,417,939	-0.88(-0.88%)
Mar 05, 2018	96.24	99.63	96.24	99.59	2,357,011	+2.69(+2.78%)
Mar 02, 2018	95.28	97.06	94.75	96.90	1,260,836	+0.94(+0.98%)
Mar 01, 2018	97.25	97.57	95.52	95.96	1,350,759	-1.22(-1.26%)
Feb 28, 2018	98.50	99.49	97.15	97.18	1,987,170	-1.26(-1.28%)
Feb 27, 2018	99.95	100.22	98.43	98.44	1,253,399	-1.48(-1.48%)
Feb 26, 2018	100.01	101.10	99.71	99.92	2,047,911	+0.10(+0.10%)
Feb 23, 2018	98.61	99.84	98.08	99.82	1,805,316	+1.79(+1.83%)
Feb 22, 2018				98.03	2,220,320	+0.88(+0.91%)
Feb 21, 2018	97.55	98.92	97.14	97.15	1,215,453	-0.17(-0.17%)
Feb 20, 2018	97.24	98.01	96.29	97.32	1,478,314	-0.50(-0.51%)
Feb 16, 2018		97.82	97.82	97.82	0	+1.26(+1.30%)
Feb 15, 2018	96.32	96.57	95.53	96.56	1,506,467	+0.56(+0.58%)
Feb 14, 2018	95.68	96.41	95.33	96.00	1,590,831	-0.17(-0.18%)
Feb 13, 2018	95.08	96.29	94.42	96.17	1,144,098	+1.02(+1.07%)
Feb 12, 2018	95.77	96.38	94.90	95.15	1,789,938	+0.12(+0.13%)
Feb 09, 2018	93.39	95.72	92.12	95.03	2,572,010	+2.29(+2.47%)
Feb 08, 2018	96.82	97.99	92.69	92.74	3,027,137	-4.03(-4.16%)
Feb 07, 2018	95.74	98.21	95.48	96.77	3,099,296	+1.05(+1.10%)
Feb 06, 2018	95.35	96.21	92.45	95.72	5,543,761	-3.00(-3.04%)
Feb 05, 2018	100.59	100.94	97.85	98.72	1,714,867	-2.09(-2.07%)
Feb 02, 2018	101.56	102.22	100.78	100.81	1,612,556	-1.30(-1.27%)

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.