Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	79.63	79.73	77.17	78.13	7,191,871	-1.80(-2.25%)
Oct 28, 2022	78.44	80.19	78.28	79.93	6,968,716	+1.71(+2.19%)
Oct 27, 2022	77.39	78.67	76.22	78.21	7,989,903	+0.88(+1.14%)
Oct 26, 2022	75.62	78.01	75.62	77.33	5,582,666	+2.06(+2.74%)
Oct 25, 2022	73.49	75.31	73.49	75.27	6,046,424	+1.84(+2.50%)
Oct 24, 2022	73.33	73.84	72.26	73.43	3,467,429	+0.16(+0.22%)
Oct 21, 2022	71.77	73.52	70.44	73.27	5,005,224	+1.20(+1.67%)
Oct 20, 2022	72.45	73.33	71.70	72.07	3,277,601	-0.17(-0.23%)
Oct 19, 2022	73.09	73.25	71.94	72.24	3,524,512	-1.28(-1.74%)
Oct 18, 2022	74.17	74.57	72.50	73.52	5,936,391	+1.00(+1.38%)
Oct 17, 2022	73.34	73.59	72.28	72.52	4,703,279	+0.84(+1.17%)
Oct 14, 2022	72.49	72.98	71.47	71.68	5,020,118	+0.13(+0.18%)
Oct 13, 2022	68.25	72.06	68.13	71.55	4,282,072	+2.09(+3.01%)
Oct 12, 2022	69.60	70.23	68.75	69.46	4,341,067	-0.47(-0.67%)
Oct 11, 2022	70.79	71.12	69.35	69.93	6,376,173	-1.36(-1.91%)
Oct 10, 2022	72.62	72.62	70.85	71.29	4,572,734	-1.29(-1.78%)
Oct 07, 2022	72.10	72.77	71.70	72.58	5,124,063	-0.52(-0.71%)
Oct 06, 2022	74.47	75.07	73.02	73.10	4,711,176	-1.84(-2.45%)
Oct 05, 2022	74.08	75.44	73.79	74.94	2,959,755	+0.06(+0.08%)
Oct 04, 2022	73.31	75.26	72.88	74.88	3,505,882	+3.01(+4.19%)
Oct 03, 2022	71.68	72.36	70.32	71.87	8,342,349	+0.72(+1.02%)
Sep 30, 2022	71.85	72.95	71.12	71.14	4,622,233	-0.94(-1.31%)
Sep 29, 2022	72.06	73.03	71.23	72.08	5,413,246	-0.69(-0.94%)
Sep 28, 2022	72.49	73.74	71.90	72.77	4,356,121	+0.47(+0.65%)
Sep 27, 2022	73.92	74.13	71.41	72.30	6,022,767	-0.74(-1.02%)
Sep 26, 2022	75.30	75.73	72.99	73.05	7,650,510	-2.54(-3.36%)
Sep 23, 2022	74.80	77.16	74.75	75.59	8,994,223	-0.21(-0.27%)
Sep 22, 2022	75.50	76.16	74.16	75.79	6,229,532	+0.06(+0.07%)
Sep 21, 2022	78.00	78.95	75.73	75.74	5,172,327	-1.20(-1.57%)
Sep 20, 2022	76.69	77.25	75.80	76.94	6,890,711	-0.62(-0.80%)
Sep 19, 2022	78.55	78.74	76.81	77.56	7,548,179	-1.76(-2.22%)
Sep 16, 2022	79.47	79.59	78.12	79.32	11,890,931	-1.35(-1.67%)
Sep 15, 2022	81.19	82.90	80.31	80.67	7,669,373	-0.85(-1.04%)
Sep 14, 2022	83.22	83.56	80.96	81.52	6,661,114	-2.09(-2.50%)
Sep 13, 2022	84.93	86.19	83.40	83.61	3,399,525	-3.52(-4.04%)
Sep 12, 2022	86.20	87.92	86.14	87.13	4,003,259	+1.47(+1.72%)
Sep 09, 2022	84.30	86.03	83.56	85.66	4,427,715	+1.58(+1.88%)
Sep 08, 2022	83.75	84.96	83.01	84.07	6,048,810	-1.04(-1.22%)
Sep 07, 2022	83.70	85.42	82.89	85.11	4,494,687	+1.40(+1.68%)
Sep 06, 2022	84.54	84.90	83.12	83.71	3,916,857	-0.53(-0.63%)
Sep 02, 2022	85.73	86.02	83.84	84.24	2,679,135	-0.62(-0.73%)
Sep 01, 2022	85.38	85.65	83.77	84.86	3,673,923	-0.69(-0.81%)
Aug 31, 2022	87.81	87.81	85.51	85.55	4,361,912	-1.35(-1.55%)
Aug 30, 2022	87.79	88.41	86.55	86.90	3,181,361	-0.25(-0.29%)
Aug 29, 2022	86.51	87.89	86.13	87.15	3,692,568	-0.01(-0.01%)
Aug 26, 2022	90.25	90.45	87.13	87.16	2,910,510	-2.88(-3.20%)
Aug 25, 2022	88.94	90.52	88.18	90.05	4,937,418	+1.07(+1.20%)
Aug 24, 2022	89.38	89.80	88.18	88.98	4,235,402	-0.50(-0.55%)
Aug 23, 2022	90.67	91.52	89.43	89.48	3,332,608	-1.79(-1.96%)
Aug 22, 2022	92.64	92.96	91.11	91.27	3,563,525	-2.46(-2.63%)
Aug 19, 2022	93.33	94.22	93.02	93.73	3,336,918	-0.19(-0.20%)
Aug 18, 2022	94.93	95.10	93.35	93.92	5,332,423	-1.22(-1.28%)
Aug 17, 2022	95.65	95.87	94.73	95.13	3,076,171	-1.79(-1.85%)
Aug 16, 2022	95.45	97.02	95.42	96.92	3,216,332	+0.67(+0.70%)
Aug 15, 2022	94.90	96.62	94.90	96.25	3,498,827	+0.63(+0.66%)
Aug 12, 2022	94.80	96.03	94.41	95.62	2,664,204	+1.51(+1.60%)
Aug 11, 2022	94.40	95.52	93.87	94.11	5,014,712	+0.59(+0.63%)
Aug 10, 2022	93.79	94.66	92.87	93.52	4,486,326	+1.75(+1.91%)
Aug 09, 2022	91.84	94.22	91.75	91.77	4,545,455	-0.07(-0.07%)
Aug 08, 2022	92.41	93.26	91.62	91.84	3,072,120	+0.66(+0.73%)
Aug 05, 2022	89.30	92.11	89.08	91.17	3,658,920	+0.75(+0.83%)
Aug 04, 2022	94.24	94.24	89.42	90.42	9,252,880	-7.08(-7.26%)
Aug 03, 2022	96.44	98.47	96.25	97.50	3,174,662	+1.82(+1.90%)
Aug 02, 2022	95.74	96.12	95.02	95.68	2,115,019	-1.03(-1.06%)

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.