Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	117.71	118.90	116.88	117.67	5,202,256	+0.51(+0.43%)
Aug 30, 2021	117.60	118.94	116.66	117.17	3,882,123	-1.26(-1.07%)
Aug 27, 2021	118.53	118.61	117.53	118.43	2,648,755	+0.23(+0.19%)
Aug 26, 2021	119.24	119.98	117.64	118.20	4,874,753	-1.54(-1.28%)
Aug 25, 2021	119.63	120.11	118.53	119.74	4,118,204	+0.00(+0.00%)
Aug 24, 2021	119.38	119.97	118.64	119.74	5,050,011	+0.31(+0.26%)
Aug 23, 2021	120.07	120.22	119.16	119.42	5,010,481	-0.29(-0.24%)
Aug 20, 2021	118.49	119.85	118.08	119.71	3,531,378	+1.02(+0.86%)
Aug 19, 2021	122.91	123.23	118.31	118.69	5,442,344	-5.13(-4.14%)
Aug 18, 2021	123.45	124.90	122.75	123.82	4,068,076	+0.13(+0.10%)
Aug 17, 2021	121.70	124.75	121.38	123.69	3,918,175	+1.18(+0.96%)
Aug 16, 2021	122.83	123.17	121.43	122.51	3,342,205	-0.96(-0.78%)
Aug 13, 2021	123.22	124.13	122.98	123.47	3,550,850	+0.16(+0.13%)
Aug 12, 2021	123.41	124.84	123.12	123.31	2,773,141	+0.02(+0.01%)
Aug 11, 2021	122.42	123.82	122.24	123.29	2,768,741	+1.26(+1.03%)
Aug 10, 2021	123.36	123.90	121.09	122.03	4,162,562	-1.45(-1.17%)
Aug 09, 2021	123.07	124.42	122.70	123.48	3,112,902	+0.23(+0.19%)
Aug 06, 2021	119.39	124.51	118.35	123.25	6,323,076	+3.96(+3.32%)
Aug 05, 2021	118.56	120.36	117.84	119.28	5,106,655	+0.69(+0.58%)
Aug 04, 2021	119.62	120.68	117.73	118.59	5,386,629	-1.50(-1.25%)
Aug 03, 2021	123.58	123.58	116.65	120.10	14,555,537	-8.03(-6.27%)
Aug 02, 2021	138.18	138.83	126.67	128.13	9,654,668	-9.14(-6.66%)
Jul 30, 2021	137.11	138.16	136.76	137.27	1,732,868	-0.53(-0.39%)
Jul 29, 2021	137.86	139.43	137.40	137.81	2,401,482	+0.85(+0.62%)
Jul 28, 2021	139.21	140.17	136.31	136.96	2,391,405	-1.98(-1.43%)
Jul 27, 2021	136.59	139.38	136.31	138.94	3,349,289	+2.25(+1.64%)
Jul 26, 2021	136.76	137.21	135.67	136.69	1,711,228	-0.38(-0.28%)
Jul 23, 2021	135.74	137.61	135.74	137.07	2,533,329	+2.50(+1.86%)
Jul 22, 2021	133.98	134.60	132.86	134.56	2,355,397	+0.59(+0.44%)
Jul 21, 2021	133.79	134.47	132.73	133.97	1,458,604	+0.59(+0.44%)
Jul 20, 2021	131.68	134.56	131.54	133.38	1,982,682	+2.20(+1.68%)
Jul 19, 2021	135.72	135.96	130.47	131.18	2,640,039	-5.62(-4.11%)
Jul 16, 2021	137.71	137.93	136.60	136.80	1,611,838	-0.05(-0.03%)
Jul 15, 2021	136.03	137.68	135.63	136.85	2,135,744	+0.53(+0.39%)
Jul 14, 2021	135.08	136.52	134.88	136.32	2,238,711	+1.65(+1.22%)
Jul 13, 2021	133.75	136.35	133.62	134.68	2,955,712	+1.10(+0.82%)
Jul 12, 2021	132.56	133.65	131.98	133.58	1,726,873	+0.57(+0.43%)
Jul 09, 2021	132.81	133.50	132.57	133.01	1,306,961	+1.17(+0.89%)
Jul 08, 2021	132.70	132.95	131.42	131.84	2,082,862	-2.28(-1.70%)
Jul 07, 2021	134.21	134.68	133.54	134.11	1,684,565	+0.35(+0.26%)
Jul 06, 2021	134.31	134.31	132.29	133.76	1,992,732	-0.30(-0.23%)
Jul 02, 2021	133.00	134.27	132.45	134.07	1,930,793	+1.70(+1.29%)
Jul 01, 2021	130.50	133.26	130.50	132.36	4,778,680	+1.89(+1.45%)
Jun 30, 2021	130.90	131.05	130.37	130.47	2,610,230	-0.23(-0.18%)
Jun 29, 2021	132.27	132.49	130.48	130.71	3,227,176	-1.49(-1.13%)
Jun 28, 2021	135.41	135.58	131.15	132.20	3,432,749	-3.16(-2.33%)
Jun 25, 2021	134.19	135.54	133.79	135.36	1,949,607	+1.11(+0.83%)
Jun 24, 2021	134.84	135.34	134.11	134.24	1,922,930	+0.41(+0.31%)
Jun 23, 2021	134.12	134.17	133.30	133.83	2,139,818	-0.57(-0.42%)
Jun 22, 2021	134.12	134.70	133.09	134.40	1,846,871	+0.33(+0.25%)
Jun 21, 2021	133.10	134.56	132.30	134.07	3,149,247	+1.61(+1.22%)
Jun 18, 2021	133.00	134.25	132.44	132.46	4,386,967	-1.89(-1.41%)
Jun 17, 2021	133.52	135.65	133.26	134.34	2,840,843	+1.33(+1.00%)
Jun 16, 2021	134.78	135.06	132.34	133.01	2,149,303	-1.44(-1.07%)
Jun 15, 2021	135.18	135.40	133.87	134.44	1,528,761	-0.48(-0.36%)
Jun 14, 2021	134.31	134.94	133.01	134.92	2,249,392	+0.78(+0.58%)
Jun 11, 2021	134.20	135.42	133.58	134.14	3,437,608	+0.25(+0.19%)
Jun 10, 2021	133.93	134.00	132.77	133.89	2,949,430	+0.59(+0.44%)
Jun 09, 2021	133.22	134.00	132.35	133.30	2,379,538	+0.55(+0.42%)
Jun 08, 2021	131.91	133.18	131.28	132.75	3,182,556	+0.92(+0.70%)
Jun 07, 2021	134.10	134.80	131.06	131.83	4,384,740	-3.06(-2.27%)
Jun 04, 2021	134.95	135.80	134.28	134.89	2,045,833	+0.36(+0.27%)
Jun 03, 2021	136.16	136.66	134.10	134.53	3,998,126	-2.50(-1.82%)
Jun 02, 2021	136.86	137.94	134.37	137.03	2,779,351	+0.70(+0.51%)

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.