Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	98.01	98.61	97.12	97.33	1,752,942	-0.92(-0.94%)
Jan 30, 2019	96.81	98.53	96.61	98.25	1,483,516	+1.80(+1.86%)
Jan 29, 2019	97.16	97.26	96.29	96.46	1,067,394	-0.65(-0.67%)
Jan 28, 2019	97.00	97.42	96.54	97.11	994,607	-1.06(-1.08%)
Jan 25, 2019	98.70	98.72	97.70	98.17	1,579,453	+0.25(+0.26%)
Jan 24, 2019	98.47	98.51	97.80	97.92	1,448,342	-0.68(-0.69%)
Jan 23, 2019	98.58	99.09	97.68	98.60	1,309,519	+0.51(+0.52%)
Jan 22, 2019	98.21	98.53	97.13	98.09	1,566,601	-0.47(-0.47%)
Jan 18, 2019	97.77	99.25	97.23	98.55	1,910,122	+1.52(+1.56%)
Jan 17, 2019	95.84	97.54	95.84	97.03	1,655,845	+0.50(+0.52%)
Jan 16, 2019	97.66	97.77	94.73	96.53	2,675,857	-0.97(-0.99%)
Jan 15, 2019	96.75	97.90	96.44	97.50	1,243,526	+0.98(+1.01%)
Jan 14, 2019	95.68	96.84	95.46	96.52	1,440,256	+0.12(+0.13%)
Jan 11, 2019	96.09	96.63	95.62	96.40	1,402,574	-0.28(-0.29%)
Jan 10, 2019	95.53	96.76	95.27	96.68	2,273,783	+1.05(+1.10%)
Jan 09, 2019	96.49	96.97	95.17	95.63	2,081,932	-0.46(-0.47%)
Jan 08, 2019	96.32	96.86	95.73	96.08	2,062,573	+0.72(+0.75%)
Jan 07, 2019	95.03	96.39	94.50	95.37	2,407,928	+0.60(+0.63%)
Jan 04, 2019	92.86	95.05	92.61	94.77	2,721,596	+3.23(+3.53%)
Jan 03, 2019	92.97	93.86	91.35	91.54	1,710,629	-2.91(-3.08%)
Jan 02, 2019	93.93	95.35	93.58	94.45	1,830,292	-1.04(-1.09%)
Dec 31, 2018	94.17	95.49	92.88	95.49	1,317,410	+1.62(+1.73%)
Dec 28, 2018	94.44	95.15	93.19	93.87	1,047,313	-0.01(-0.01%)
Dec 27, 2018	91.26	93.91	90.45	93.88	1,467,621	+1.29(+1.40%)
Dec 26, 2018	89.62	92.58	88.02	92.58	1,182,201	+3.35(+3.76%)
Dec 24, 2018	90.49	91.20	88.87	89.23	833,490	-1.88(-2.06%)
Dec 21, 2018	91.91	94.15	90.79	91.11	2,801,605	-1.20(-1.30%)
Dec 20, 2018	93.65	94.16	91.15	92.31	1,794,945	-1.77(-1.88%)
Dec 19, 2018	94.45	96.61	93.16	94.08	1,734,244	-0.49(-0.52%)
Dec 18, 2018	96.28	96.59	94.13	94.58	1,593,670	-0.46(-0.48%)
Dec 17, 2018	96.89	97.57	94.46	95.03	2,403,698	-2.36(-2.42%)
Dec 14, 2018	97.53	98.19	96.90	97.39	1,290,347	-1.17(-1.19%)
Dec 13, 2018	99.05	100.09	97.73	98.56	1,326,848	-0.53(-0.54%)
Dec 12, 2018	99.68	100.56	98.88	99.09	1,819,192	+0.84(+0.86%)
Dec 11, 2018	100.19	100.19	97.73	98.25	1,166,344	+0.14(+0.14%)
Dec 10, 2018	97.10	98.48	95.98	98.11	1,158,802	+0.98(+1.01%)
Dec 07, 2018	98.07	98.79	96.15	97.12	1,633,968	-1.09(-1.11%)
Dec 06, 2018	96.46	98.31	95.31	98.21	2,414,406	-0.31(-0.31%)
Dec 04, 2018	100.65	102.10	98.37	98.52	1,952,705	-2.79(-2.75%)
Dec 03, 2018	101.19	101.50	100.25	101.30	1,173,157	+1.09(+1.08%)
Nov 30, 2018	98.29	100.36	98.29	100.22	2,082,720	+1.95(+1.98%)
Nov 29, 2018	99.59	99.84	98.19	98.27	1,327,288	-1.95(-1.95%)
Nov 28, 2018	97.18	100.36	97.18	100.22	1,307,495	+3.56(+3.68%)
Nov 27, 2018	96.55	96.98	95.73	96.66	1,148,294	-0.25(-0.26%)
Nov 26, 2018	96.78	97.09	96.10	96.91	810,825	+1.05(+1.09%)
Nov 23, 2018	95.12	96.47	95.12	95.86	338,017	-0.08(-0.09%)
Nov 21, 2018		95.95	95.95	95.95	0	+0.84(+0.88%)
Nov 20, 2018	95.00	96.11	94.46	95.11	1,486,976	-1.75(-1.81%)
Nov 19, 2018	99.78	100.16	96.50	96.86	1,485,487	-3.27(-3.26%)
Nov 16, 2018	98.54	100.86	98.45	100.13	1,620,396	+0.97(+0.97%)
Nov 15, 2018	96.73	99.40	96.40	99.17	1,184,375	+2.14(+2.21%)
Nov 14, 2018	98.21	98.32	96.85	97.02	1,217,237	-0.27(-0.28%)
Nov 13, 2018	98.23	98.74	96.98	97.29	1,254,718	-0.83(-0.84%)
Nov 12, 2018	99.53	99.71	98.04	98.12	1,039,801	-1.65(-1.66%)
Nov 09, 2018	99.66	100.03	98.84	99.77	976,675	-0.20(-0.20%)
Nov 08, 2018	99.32	100.07	99.13	99.97	1,372,096	+0.32(+0.32%)
Nov 07, 2018	98.12	99.92	97.88	99.65	2,068,334	+2.48(+2.55%)
Nov 06, 2018	96.60	97.37	96.33	97.17	1,241,796	+0.65(+0.67%)
Nov 05, 2018	96.24	97.09	95.89	96.52	1,006,034	+0.30(+0.31%)
Nov 02, 2018	96.81	97.61	95.52	96.22	1,326,973	-0.28(-0.29%)

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.