Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	84.84	85.89	84.63	84.70	3,267,919	+0.24(+0.29%)
Apr 27, 2018	84.81	85.25	84.31	84.46	2,285,831	-0.27(-0.32%)
Apr 26, 2018	84.46	85.17	84.30	84.72	2,016,854	+0.79(+0.95%)
Apr 25, 2018	84.55	84.58	83.72	83.93	1,816,327	-0.59(-0.70%)
Apr 24, 2018	85.57	85.87	84.16	84.52	1,519,723	-0.83(-0.97%)
Apr 23, 2018	86.00	86.18	85.14	85.35	1,298,561	-0.28(-0.32%)
Apr 20, 2018	86.37	86.70	85.42	85.63	1,296,143	-0.94(-1.08%)
Apr 19, 2018	86.89	87.22	86.15	86.56	1,018,897	-0.42(-0.48%)
Apr 18, 2018	87.40	87.40	86.80	86.98	1,792,968	-0.07(-0.08%)
Apr 17, 2018	87.29	87.29	86.70	87.05	2,304,919	+0.29(+0.33%)
Apr 16, 2018	86.56	86.99	86.06	86.77	890,005	+0.95(+1.10%)
Apr 13, 2018	86.78	86.87	85.49	85.82	1,090,075	-0.40(-0.47%)
Apr 12, 2018	86.44	86.66	86.12	86.22	745,688	+0.30(+0.35%)
Apr 11, 2018	85.69	86.88	85.66	85.92	1,359,792	-0.44(-0.51%)
Apr 10, 2018	86.59	87.06	86.10	86.36	1,182,824	+0.74(+0.86%)
Apr 09, 2018	85.65	86.83	85.08	85.62	1,893,736	+0.42(+0.49%)
Apr 06, 2018	86.13	86.58	84.83	85.20	1,660,274	-1.72(-1.98%)
Apr 05, 2018	86.19	87.40	86.05	86.92	1,860,772	+1.30(+1.52%)
Apr 04, 2018	83.65	85.80	83.57	85.62	2,363,137	+0.89(+1.05%)
Apr 03, 2018	84.53	85.03	83.72	84.72	2,903,182	+0.26(+0.31%)
Apr 02, 2018	85.53	86.12	83.76	84.47	2,612,425	-1.42(-1.65%)
Mar 29, 2018		85.88	85.88	85.88	0	+0.87(+1.03%)
Mar 28, 2018	84.60	85.63	83.79	85.01	1,844,182	+0.57(+0.68%)
Mar 27, 2018	86.10	86.32	83.90	84.44	1,521,312	-1.32(-1.54%)
Mar 26, 2018	85.43	85.93	84.32	85.76	2,178,009	+1.16(+1.37%)
Mar 23, 2018	87.07	87.66	84.58	84.60	1,867,395	-2.37(-2.73%)
Mar 22, 2018	89.16	89.16	86.87	86.97	1,967,049	-2.73(-3.04%)
Mar 21, 2018	90.17	90.74	89.61	89.70	1,147,587	-0.30(-0.34%)
Mar 20, 2018	89.49	90.12	89.05	90.00	1,079,337	+0.78(+0.87%)
Mar 19, 2018	89.53	89.81	88.63	89.23	802,573	-0.53(-0.59%)
Mar 16, 2018	89.43	89.97	89.42	89.75	1,907,082	+0.48(+0.54%)
Mar 15, 2018	89.53	90.12	89.05	89.27	877,936	+0.09(+0.10%)
Mar 14, 2018	89.25	89.77	88.77	89.18	1,387,012	-0.08(-0.09%)
Mar 13, 2018	89.98	90.40	88.89	89.26	1,688,618	-0.73(-0.81%)
Mar 12, 2018	89.59	90.31	89.17	89.99	2,649,282	+0.41(+0.46%)
Mar 09, 2018	88.81	89.64	88.36	89.58	1,915,791	+1.32(+1.50%)
Mar 08, 2018	88.13	88.32	87.59	88.26	1,335,600	+0.63(+0.72%)
Mar 07, 2018		87.79		87.63	1,573,123	-0.12(-0.14%)
Mar 06, 2018	88.74	89.06	87.51	87.75	1,594,992	-0.78(-0.88%)
Mar 05, 2018	85.56	88.57	85.56	88.53	2,651,322	+2.39(+2.78%)
Mar 02, 2018	84.70	86.29	84.23	86.14	1,418,272	+0.84(+0.98%)
Mar 01, 2018	86.45	86.74	84.92	85.31	1,519,423	-1.08(-1.26%)
Feb 28, 2018	87.57	88.45	86.37	86.39	2,235,300	-1.12(-1.28%)
Feb 27, 2018	88.86	89.09	87.50	87.51	1,409,906	-1.32(-1.48%)
Feb 26, 2018	88.91	89.88	88.64	88.83	2,303,626	+0.09(+0.10%)
Feb 23, 2018	87.66	88.76	87.19	88.74	2,030,739	+1.59(+1.83%)
Feb 22, 2018				87.15	2,497,563	+0.78(+0.91%)
Feb 21, 2018	86.72	87.94	86.36	86.37	1,367,222	-0.15(-0.17%)
Feb 20, 2018	86.45	87.13	85.60	86.52	1,662,905	-0.44(-0.51%)
Feb 16, 2018		86.96	86.96	86.96	0	+1.12(+1.30%)
Feb 15, 2018	85.63	85.85	84.93	85.84	1,694,574	+0.50(+0.58%)
Feb 14, 2018	85.06	85.70	84.75	85.34	1,789,472	-0.15(-0.18%)
Feb 13, 2018	84.53	85.60	83.94	85.49	1,286,957	+0.91(+1.07%)
Feb 12, 2018	85.14	85.68	84.37	84.59	2,013,441	+0.11(+0.13%)
Feb 09, 2018	83.02	85.09	81.89	84.48	2,893,167	+2.04(+2.47%)
Feb 08, 2018	86.07	87.11	82.40	82.45	3,405,124	-3.58(-4.16%)
Feb 07, 2018	85.11	87.31	84.88	86.03	3,486,294	+0.93(+1.10%)
Feb 06, 2018	84.77	85.53	82.18	85.09	6,235,990	-2.67(-3.04%)
Feb 05, 2018	89.42	89.74	86.99	87.76	1,928,996	-1.86(-2.07%)
Feb 02, 2018	90.29	90.88	89.59	89.62	1,813,910	-1.16(-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.