Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	67.36	68.87	66.84	68.51	9,242,025	+2.30(+3.47%)
Feb 28, 2024	66.28	67.00	65.73	66.22	3,747,904	-0.11(-0.16%)
Feb 27, 2024	67.00	67.48	65.55	66.33	7,327,927	-0.35(-0.52%)
Feb 26, 2024	62.18	67.36	62.01	66.67	9,605,406	+3.02(+4.74%)
Feb 23, 2024	63.75	64.20	63.49	63.65	5,658,093	+0.18(+0.28%)
Feb 22, 2024	62.90	63.86	62.78	63.47	2,869,446	+0.64(+1.02%)
Feb 21, 2024	62.16	62.91	61.56	62.83	2,563,483	+0.49(+0.78%)
Feb 20, 2024	62.47	63.15	62.30	62.34	2,993,792	-0.68(-1.08%)
Feb 16, 2024	62.77	63.89	62.45	63.03	3,300,745	+0.00(+0.00%)
Feb 15, 2024	62.28	63.24	62.19	63.03	2,944,668	+1.00(+1.61%)
Feb 14, 2024	61.31	62.09	61.02	62.03	4,948,110	+1.39(+2.29%)
Feb 13, 2024	60.92	61.12	59.80	60.64	3,812,511	-1.07(-1.73%)
Feb 12, 2024	61.34	62.01	60.96	61.71	3,456,297	+0.55(+0.91%)
Feb 09, 2024	60.68	61.50	60.68	61.16	3,326,937	+0.32(+0.52%)
Feb 08, 2024	60.85	61.37	60.71	60.84	2,504,472	-0.23(-0.37%)
Feb 07, 2024	61.40	61.43	60.25	61.07	2,984,316	+0.05(+0.08%)
Feb 06, 2024	60.84	61.06	59.91	61.02	3,632,694	-0.09(-0.15%)
Feb 05, 2024	60.87	61.53	60.66	61.11	3,052,967	-0.57(-0.93%)
Feb 02, 2024	62.03	62.29	61.19	61.68	2,806,136	-0.57(-0.92%)
Feb 01, 2024	61.90	62.62	60.95	62.26	4,730,206	+0.60(+0.98%)
Jan 31, 2024	62.55	62.97	61.65	61.65	4,138,650	-0.88(-1.41%)
Jan 30, 2024	62.50	62.80	61.85	62.53	5,033,839	-0.35(-0.55%)
Jan 29, 2024	62.63	63.24	62.30	62.88	5,716,644	-0.01(-0.02%)
Jan 26, 2024	61.45	63.23	61.45	62.89	5,988,319	+1.25(+2.02%)
Jan 25, 2024	61.06	61.75	60.51	61.64	4,722,379	+1.18(+1.95%)
Jan 24, 2024	59.83	60.51	59.31	60.46	16,515,374	+0.62(+1.04%)
Jan 23, 2024	61.54	62.10	59.78	59.84	7,629,589	-1.39(-2.26%)
Jan 22, 2024	59.82	61.37	59.73	61.23	8,215,426	+1.95(+3.29%)
Jan 19, 2024	58.78	59.49	58.05	59.27	4,168,149	+0.84(+1.44%)
Jan 18, 2024	59.14	59.26	57.67	58.43	6,172,011	-0.78(-1.32%)
Jan 17, 2024	59.73	60.68	59.05	59.22	4,036,870	-1.35(-2.22%)
Jan 16, 2024	60.65	61.18	60.23	60.56	4,568,599	-0.62(-1.02%)
Jan 12, 2024	61.95	62.27	60.96	61.19	2,596,099	-0.51(-0.82%)
Jan 11, 2024	61.85	62.04	60.98	61.69	3,999,278	-0.15(-0.24%)
Jan 10, 2024	61.45	62.02	61.14	61.84	3,602,370	+0.28(+0.45%)
Jan 09, 2024	62.35	63.21	61.47	61.56	4,323,024	-1.17(-1.86%)
Jan 08, 2024	61.39	62.92	61.07	62.73	5,936,798	+1.92(+3.16%)
Jan 05, 2024	59.82	61.23	59.65	60.81	4,680,261	+0.83(+1.39%)
Jan 04, 2024	59.75	60.50	59.64	59.98	7,639,202	+0.36(+0.60%)
Jan 03, 2024	60.07	60.32	59.35	59.62	3,831,727	-0.75(-1.25%)
Jan 02, 2024	59.23	60.91	59.04	60.37	6,315,122	+0.89(+1.50%)
Dec 29, 2023	59.99	60.59	59.37	59.48	2,673,440	-0.72(-1.20%)
Dec 28, 2023	59.61	60.32	59.61	60.21	1,763,059	+0.40(+0.66%)
Dec 27, 2023	59.92	60.16	59.51	59.81	1,795,578	+0.13(+0.22%)
Dec 26, 2023	59.20	59.84	59.16	59.68	2,179,669	+0.33(+0.55%)
Dec 22, 2023	59.41	59.79	58.88	59.35	2,871,836	+0.23(+0.39%)
Dec 21, 2023	58.49	59.16	58.28	59.13	2,690,367	+0.82(+1.41%)
Dec 20, 2023	58.92	59.54	58.27	58.30	2,474,004	-1.03(-1.74%)
Dec 19, 2023	59.62	59.72	59.11	59.33	6,465,923	-0.12(-0.20%)
Dec 18, 2023	59.24	59.83	58.71	59.45	6,743,959	+0.62(+1.06%)
Dec 15, 2023	59.12	60.15	58.52	58.83	7,625,771	-0.94(-1.57%)
Dec 14, 2023	60.26	61.28	58.83	59.77	9,444,561	+0.36(+0.60%)
Dec 13, 2023	57.29	59.51	56.57	59.41	7,404,764	+2.14(+3.73%)
Dec 12, 2023	58.10	58.27	56.94	57.27	7,286,743	-0.87(-1.50%)
Dec 11, 2023	58.41	59.02	58.05	58.15	7,097,317	-0.22(-0.37%)
Dec 08, 2023	58.37	58.63	57.86	58.36	15,672,568	+0.02(+0.03%)
Dec 07, 2023	58.12	58.41	57.67	58.34	9,634,905	+0.48(+0.82%)
Dec 06, 2023	58.87	59.44	57.56	57.87	8,357,135	-0.62(-1.06%)
Dec 05, 2023	58.59	58.93	58.26	58.49	5,012,245	-0.33(-0.57%)
Dec 04, 2023	58.39	59.17	58.39	58.82	6,416,443	+0.03(+0.05%)

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.