Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2023	57.55	58.89	57.55	58.79	9,337,094	+1.24(+2.15%)
Nov 30, 2023	57.32	57.98	57.25	57.55	8,730,068	+0.45(+0.79%)
Nov 29, 2023	56.20	57.93	56.12	57.10	7,759,372	+1.25(+2.23%)
Nov 28, 2023	54.96	56.28	54.94	55.86	6,209,932	+0.90(+1.64%)
Nov 27, 2023	54.23	55.38	54.22	54.95	6,497,477	+0.48(+0.88%)
Nov 24, 2023	53.66	54.52	53.64	54.47	2,133,500	+1.05(+1.97%)
Nov 22, 2023	53.07	53.52	52.93	53.42	4,450,825	+0.52(+0.98%)
Nov 21, 2023	53.50	53.84	52.79	52.90	3,648,812	-0.88(-1.64%)
Nov 20, 2023	53.53	54.06	53.40	53.79	7,553,275	+0.13(+0.24%)
Nov 17, 2023	53.30	53.77	53.10	53.66	3,906,718	+0.76(+1.43%)
Nov 16, 2023	53.43	53.83	52.76	52.90	4,758,481	-0.55(-1.03%)
Nov 15, 2023	52.95	53.73	52.92	53.45	7,703,535	+0.54(+1.02%)
Nov 14, 2023	52.45	53.96	52.40	52.91	8,999,275	+1.49(+2.90%)
Nov 13, 2023	51.30	51.87	51.17	51.42	3,639,320	-0.02(-0.04%)
Nov 10, 2023	50.96	51.70	50.62	51.44	4,364,985	+0.62(+1.22%)
Nov 09, 2023	51.81	52.13	50.64	50.82	5,088,434	-1.20(-2.30%)
Nov 08, 2023	50.01	52.31	49.90	52.02	6,967,554	+1.86(+3.72%)
Nov 07, 2023	50.33	51.18	48.99	50.15	9,169,928	-0.61(-1.20%)
Nov 06, 2023	50.81	51.11	50.36	50.76	4,702,900	-0.24(-0.46%)
Nov 03, 2023	51.04	51.54	50.83	51.00	6,409,187	+0.59(+1.17%)
Nov 02, 2023	49.03	50.44	48.89	50.41	6,812,992	+2.04(+4.22%)
Nov 01, 2023	48.60	48.60	47.56	48.37	4,142,648	+0.17(+0.35%)
Oct 31, 2023	47.60	48.42	47.08	48.20	7,617,746	+0.69(+1.45%)
Oct 30, 2023	46.75	47.61	46.43	47.51	8,223,396	+1.23(+2.65%)
Oct 27, 2023	47.02	47.33	46.04	46.29	5,198,245	-1.04(-2.20%)
Oct 26, 2023	47.77	48.15	47.16	47.33	3,628,298	-0.62(-1.29%)
Oct 25, 2023	48.09	48.64	47.27	47.95	5,459,465	-1.62(-3.27%)
Oct 24, 2023	49.05	50.06	49.00	49.57	4,104,460	+0.90(+1.86%)
Oct 23, 2023	49.23	49.70	48.58	48.66	5,269,126	-0.80(-1.63%)
Oct 20, 2023	50.82	51.19	49.46	49.47	4,440,989	-1.00(-1.98%)
Oct 19, 2023	51.29	51.67	50.46	50.47	5,166,001	-0.43(-0.85%)
Oct 18, 2023	52.01	52.74	50.87	50.90	3,716,902	-1.72(-3.26%)
Oct 17, 2023	52.36	53.14	51.92	52.62	3,617,113	+0.99(+1.92%)
Oct 16, 2023	51.35	51.83	50.59	51.63	2,598,694	+0.77(+1.51%)
Oct 13, 2023	50.41	51.26	50.33	50.86	3,682,631	+0.22(+0.43%)
Oct 12, 2023	51.85	51.89	50.23	50.64	4,338,722	-1.49(-2.86%)
Oct 11, 2023	52.26	52.66	51.58	52.14	3,177,317	+0.02(+0.04%)
Oct 10, 2023	51.32	52.41	51.08	52.12	8,536,512	+0.79(+1.55%)
Oct 09, 2023	51.68	52.24	50.11	51.32	7,985,511	-1.13(-2.15%)
Oct 06, 2023	52.87	53.45	52.28	52.45	4,347,975	-0.70(-1.31%)
Oct 05, 2023	53.14	53.46	52.45	53.15	3,384,996	-0.15(-0.28%)
Oct 04, 2023	53.10	53.43	52.52	53.29	2,935,339	+0.54(+1.02%)
Oct 03, 2023	52.76	53.04	52.06	52.76	3,617,122	-0.48(-0.90%)

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.