Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	126.00	126.73	124.09	126.26	4,182,831	+0.42(+0.33%)
May 28, 2020	126.43	127.60	125.53	125.84	3,082,827	+0.31(+0.25%)
May 27, 2020	125.51	125.91	122.48	125.53	3,405,085	+1.30(+1.05%)
May 26, 2020	127.32	127.85	124.04	124.23	3,577,513	+0.40(+0.32%)
May 22, 2020	124.28	124.61	123.02	123.83	2,082,454	-0.31(-0.25%)
May 21, 2020	125.25	125.88	123.30	124.14	4,421,815	-1.46(-1.17%)
May 20, 2020	124.92	127.17	124.15	125.61	3,306,524	+2.43(+1.97%)
May 19, 2020	123.15	125.50	122.95	123.18	2,668,736	-0.82(-0.66%)
May 18, 2020	122.82	126.98	122.76	124.00	5,116,614	+3.75(+3.12%)
May 15, 2020	117.36	120.63	116.43	120.25	4,360,740	+2.23(+1.89%)
May 14, 2020	114.54	118.41	114.21	118.02	5,596,011	+2.07(+1.79%)
May 13, 2020	116.50	118.49	114.69	115.95	7,082,951	-0.38(-0.33%)
May 12, 2020	117.20	118.58	116.20	116.33	3,691,324	-0.30(-0.26%)
May 11, 2020	115.76	118.64	114.79	116.63	4,892,750	+0.01(+0.01%)
May 08, 2020	119.28	121.98	116.06	116.62	4,981,001	-1.10(-0.94%)
May 07, 2020	118.64	122.27	116.56	117.72	6,524,356	-2.25(-1.87%)
May 06, 2020	122.00	123.19	119.88	119.97	4,574,156	-0.04(-0.03%)
May 05, 2020	118.68	120.78	117.25	120.00	3,412,720	+3.06(+2.62%)
May 04, 2020	116.51	117.42	115.63	116.94	2,883,664	-0.65(-0.55%)
May 01, 2020	116.94	118.80	116.41	117.58	2,836,532	-2.36(-1.97%)
Apr 30, 2020	120.94	121.43	118.59	119.95	3,775,810	-2.18(-1.79%)
Apr 29, 2020	120.96	124.77	120.20	122.13	6,212,662	+4.69(+4.00%)
Apr 28, 2020	117.94	119.49	113.88	117.44	4,811,620	+1.36(+1.17%)
Apr 27, 2020	115.17	116.41	112.94	116.08	3,739,863	+1.74(+1.52%)
Apr 24, 2020	111.41	114.76	110.68	114.35	4,405,492	+4.14(+3.75%)
Apr 23, 2020	112.12	112.64	109.93	110.21	2,375,289	-1.25(-1.12%)
Apr 22, 2020	109.42	112.44	109.14	111.45	3,316,482	+4.62(+4.32%)
Apr 21, 2020	109.22	109.72	106.45	106.83	4,017,823	-4.68(-4.20%)
Apr 20, 2020	114.46	114.51	111.25	111.52	4,707,420	-4.86(-4.17%)
Apr 17, 2020	114.36	116.61	113.10	116.37	4,289,489	+4.52(+4.04%)
Apr 16, 2020	111.15	111.92	109.08	111.85	5,589,127	+2.57(+2.36%)
Apr 15, 2020	110.20	110.24	107.03	109.28	4,967,413	-3.30(-2.93%)
Apr 14, 2020	111.77	113.55	107.33	112.58	6,622,431	+0.17(+0.15%)
Apr 13, 2020	112.93	113.36	109.51	112.41	4,975,933	-1.38(-1.21%)
Apr 09, 2020	114.97	117.01	112.66	113.79	5,148,794	+0.32(+0.28%)
Apr 08, 2020	110.84	114.65	109.44	113.47	4,008,480	+4.21(+3.85%)
Apr 07, 2020	117.17	118.98	109.05	109.26	5,670,686	-2.62(-2.34%)
Apr 06, 2020	110.71	112.52	108.54	111.88	6,276,505	+7.09(+6.77%)
Apr 03, 2020	105.99	106.57	102.04	104.79	4,113,669	-1.72(-1.61%)
Apr 02, 2020	103.03	107.72	102.29	106.51	3,920,654	+2.32(+2.23%)
Apr 01, 2020	105.75	106.87	102.94	104.19	5,725,716	-6.44(-5.82%)
Mar 31, 2020	112.75	113.78	108.32	110.63	9,482,102	-3.32(-2.91%)
Mar 30, 2020	111.95	114.49	109.75	113.95	4,132,599	+4.72(+4.32%)
Mar 27, 2020	109.06	113.01	106.43	109.23	4,332,811	-3.22(-2.86%)
Mar 26, 2020	110.73	113.05	107.62	112.44	7,185,033	+2.97(+2.72%)
Mar 25, 2020	108.64	113.44	104.63	109.47	6,422,699	+1.10(+1.02%)
Mar 24, 2020	99.14	109.37	98.80	108.37	8,646,445	+15.20(+16.31%)
Mar 23, 2020	91.47	95.30	89.42	93.17	9,127,138	-0.34(-0.36%)
Mar 20, 2020	96.68	99.39	90.13	93.51	11,116,100	-2.19(-2.29%)
Mar 19, 2020	92.76	98.68	88.15	95.70	8,861,135	+2.08(+2.22%)
Mar 18, 2020	96.03	98.36	83.38	93.62	11,228,451	-10.02(-9.67%)
Mar 17, 2020	100.05	105.85	96.04	103.64	8,165,481	+5.10(+5.18%)
Mar 16, 2020	101.40	107.83	98.54	98.54	8,958,075	-19.60(-16.59%)
Mar 13, 2020	113.25	118.89	108.45	118.14	7,463,035	-2.46(-2.04%)
Mar 12, 2020	112.10	120.60	107.68	120.60	9,142,496	+0.00(+0.00%)
Mar 11, 2020	123.84	125.85	119.24	120.60	5,372,167	-7.20(-5.64%)
Mar 10, 2020	122.44	127.90	119.04	127.81	7,255,038	+9.85(+8.35%)
Mar 09, 2020	118.03	121.39	115.20	117.95	6,835,155	-8.95(-7.05%)
Mar 06, 2020	126.93	127.62	123.00	126.91	5,559,379	-2.58(-1.99%)
Mar 05, 2020	133.47	133.47	127.94	129.48	4,672,187	-6.51(-4.79%)
Mar 04, 2020	131.74	136.06	130.67	136.00	2,968,377	+6.21(+4.78%)
Mar 03, 2020	135.21	136.46	128.44	129.79	5,028,862	-5.01(-3.71%)

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.