Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		83.37	83.37	83.37	0	-0.17(-0.20%)
Dec 28, 2017	83.48	83.71	83.17	83.54	1,548,255	+0.25(+0.30%)
Dec 27, 2017	83.70	83.83	83.34	83.29	760,928	-0.12(-0.14%)
Dec 26, 2017	83.48	83.63	83.18	83.41	781,159	-0.17(-0.20%)
Dec 22, 2017	83.93	84.22	83.57	83.58	995,254	-0.48(-0.57%)
Dec 21, 2017	84.42	84.63	83.92	84.06	1,011,049	-0.20(-0.23%)
Dec 20, 2017	84.65	84.96	84.14	84.25	1,110,638	+0.07(+0.08%)
Dec 19, 2017	84.52	84.66	83.81	84.18	1,532,150	-0.22(-0.26%)
Dec 18, 2017	84.61	84.84	84.24	84.40	1,782,612	+0.37(+0.44%)
Dec 15, 2017	83.13	84.15	82.87	84.03	3,086,517	+1.09(+1.31%)
Dec 14, 2017	83.33	83.70	82.91	82.94	1,679,126	-0.33(-0.39%)
Dec 13, 2017	83.10	84.08	83.02	83.27	1,694,087	+0.02(+0.02%)
Dec 12, 2017	83.25	84.69	83.13	83.25	2,882,713	-1.30(-1.54%)
Dec 11, 2017	84.64	84.80	84.04	84.55	1,345,133	-0.12(-0.15%)
Dec 08, 2017	84.95	85.19	84.37	84.67	1,905,774	-0.02(-0.02%)
Dec 07, 2017	84.30	84.81	84.10	84.69	2,268,581	+0.50(+0.60%)
Dec 06, 2017	83.89	84.40	83.42	84.19	2,056,980	+0.11(+0.14%)
Dec 05, 2017	82.87	84.12	82.42	84.07	2,283,490	+1.36(+1.64%)
Dec 04, 2017	83.50	83.56	82.68	82.71	1,888,661	-0.11(-0.13%)
Dec 01, 2017	83.15	83.37	82.18	82.82	1,685,311	-0.51(-0.61%)
Nov 30, 2017	82.23	83.39	82.04	83.33	2,019,563	+1.42(+1.74%)
Nov 29, 2017	82.18	82.18	81.19	81.91	1,210,018	+0.00(+0.00%)
Nov 28, 2017	81.27	82.01	81.20	81.91	1,062,714	+0.66(+0.82%)
Nov 27, 2017	81.57	81.60	80.86	81.24	1,307,446	-0.12(-0.15%)
Nov 24, 2017	80.91	81.45	80.82	81.37	531,129	+0.46(+0.57%)
Nov 22, 2017	80.91	81.10	80.68	80.91	897,212	-0.13(-0.16%)
Nov 21, 2017	81.39	81.49	80.89	81.04	2,178,413	-0.20(-0.25%)
Nov 20, 2017	81.62	81.79	81.09	81.24	1,618,118	-0.08(-0.10%)
Nov 17, 2017	82.15	82.36	81.12	81.32	1,916,409	-1.01(-1.22%)
Nov 16, 2017	82.87	83.25	82.30	82.33	3,068,600	-0.30(-0.36%)
Nov 15, 2017	82.39	82.87	81.39	82.63	2,733,420	+0.10(+0.12%)
Nov 14, 2017	81.58	82.79	80.97	82.53	2,389,723	+0.51(+0.62%)
Nov 13, 2017	81.12	82.06	80.84	82.02	1,767,752	+0.08(+0.10%)
Nov 10, 2017	81.56	82.13	81.38	81.94	2,037,816	+0.21(+0.26%)
Nov 09, 2017	80.83	81.97	80.35	81.73	3,061,759	+0.77(+0.95%)
Nov 08, 2017	79.87	81.36	79.50	80.96	2,717,559	+1.04(+1.30%)
Nov 07, 2017	82.10	82.15	78.89	79.92	5,375,781	-2.35(-2.86%)
Nov 06, 2017	82.44	82.77	82.15	82.27	1,834,862	-0.04(-0.05%)
Nov 03, 2017	82.16	82.55	81.79	82.31	1,431,270	-0.16(-0.19%)
Nov 02, 2017	82.54	82.71	82.07	82.47	1,686,001	+0.22(+0.27%)
Nov 01, 2017	83.14	83.82	81.69	82.25	3,225,981	+0.31(+0.38%)
Oct 31, 2017	80.61	82.42	80.21	81.94	4,974,283	-2.92(-3.45%)
Oct 30, 2017	85.20	85.21	84.57	84.87	1,405,050	-0.49(-0.57%)
Oct 27, 2017	84.93	85.40	84.70	85.35	1,125,846	+0.60(+0.71%)
Oct 26, 2017	84.89	85.12	84.57	84.75	1,005,263	+0.36(+0.43%)
Oct 25, 2017	84.19	84.76	83.95	84.39	978,504	+0.23(+0.27%)
Oct 24, 2017	84.66	84.78	84.13	84.16	920,664	-0.39(-0.46%)
Oct 23, 2017	84.36	84.80	84.35	84.55	841,557	+0.38(+0.45%)
Oct 20, 2017	84.35	84.36	83.74	84.17	1,105,618	+0.11(+0.14%)
Oct 19, 2017	83.73	84.11	83.26	84.05	1,320,538	+0.30(+0.36%)
Oct 18, 2017	83.36	84.11	83.29	83.75	738,732	+0.38(+0.46%)
Oct 17, 2017	84.13	84.13	83.15	83.37	1,091,253	-0.73(-0.87%)
Oct 16, 2017	83.97	84.16	83.70	84.11	1,154,270	+0.22(+0.26%)
Oct 13, 2017	83.83	84.04	83.60	83.89	1,181,242	+0.31(+0.37%)
Oct 12, 2017	83.53	83.91	83.41	83.58	1,190,472	-0.03(-0.03%)
Oct 11, 2017	83.55	83.67	83.34	83.60	972,003	+0.03(+0.03%)
Oct 10, 2017	83.49	83.88	83.32	83.58	1,508,444	+0.23(+0.28%)
Oct 09, 2017	83.04	83.44	82.87	83.35	840,394	+0.39(+0.47%)
Oct 06, 2017	82.83	83.03	82.60	82.96	1,562,611	+0.08(+0.10%)
Oct 05, 2017	82.96	82.99	82.47	82.88	830,162	+0.10(+0.12%)
Oct 04, 2017	82.54	82.98	82.39	82.78	1,253,348	+0.27(+0.33%)
Oct 03, 2017	82.45	82.68	82.21	82.51	588,790	+0.06(+0.07%)

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.