Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	114.74	114.90	111.83	112.42	3,407,704	-1.53(-1.35%)
Sep 29, 2021	112.95	114.74	112.36	113.95	3,121,589	+1.02(+0.90%)
Sep 28, 2021	114.29	114.47	112.52	112.94	2,687,501	-1.92(-1.67%)
Sep 27, 2021	112.62	115.18	112.50	114.86	2,811,418	+2.12(+1.88%)
Sep 24, 2021	112.77	113.81	112.29	112.74	2,498,503	-0.26(-0.23%)
Sep 23, 2021	113.26	114.17	112.69	113.00	3,849,010	+0.22(+0.20%)
Sep 22, 2021	112.68	113.23	111.75	112.78	2,432,258	+0.64(+0.57%)
Sep 21, 2021	114.12	114.16	111.98	112.14	4,222,680	-1.61(-1.41%)
Sep 20, 2021	112.89	114.06	112.40	113.75	3,063,439	-0.56(-0.49%)
Sep 17, 2021	115.16	115.66	113.69	114.31	4,602,018	-1.54(-1.33%)
Sep 16, 2021	115.59	116.58	115.24	115.86	3,729,662	+0.28(+0.24%)
Sep 15, 2021	114.18	116.10	113.60	115.58	5,296,518	+1.55(+1.36%)
Sep 14, 2021	115.68	115.90	113.24	114.03	3,475,352	-1.12(-0.97%)
Sep 13, 2021	114.95	115.66	114.17	115.14	4,162,037	+0.78(+0.68%)
Sep 10, 2021	117.96	118.25	114.20	114.37	4,083,818	-2.99(-2.55%)
Sep 09, 2021	119.51	120.26	117.29	117.36	2,905,939	-2.38(-1.99%)
Sep 08, 2021	116.25	120.25	115.89	119.75	5,516,424	+3.93(+3.40%)
Sep 07, 2021	115.51	116.41	115.37	115.81	3,718,518	+0.31(+0.27%)
Sep 03, 2021	116.66	117.34	115.00	115.50	5,180,794	-1.35(-1.16%)
Sep 02, 2021	119.43	119.43	116.27	116.85	4,148,721	-2.24(-1.88%)
Sep 01, 2021	117.80	119.90	117.32	119.09	4,489,916	+1.40(+1.19%)
Aug 31, 2021	117.73	118.92	116.90	117.69	5,201,459	+0.51(+0.43%)
Aug 30, 2021	117.62	118.96	116.68	117.19	3,881,528	-1.26(-1.07%)
Aug 27, 2021	118.55	118.63	117.54	118.45	2,648,349	+0.23(+0.19%)
Aug 26, 2021	119.26	119.99	117.66	118.22	4,874,005	-1.54(-1.28%)
Aug 25, 2021	119.64	120.12	118.55	119.75	4,117,573	+0.00(+0.00%)
Aug 24, 2021	119.40	119.98	118.66	119.75	5,049,236	+0.31(+0.26%)
Aug 23, 2021	120.09	120.23	119.17	119.44	5,009,713	-0.29(-0.24%)
Aug 20, 2021	118.51	119.86	118.10	119.73	3,530,837	+1.02(+0.86%)
Aug 19, 2021	122.93	123.25	118.33	118.70	5,441,510	-5.13(-4.14%)
Aug 18, 2021	123.47	124.92	122.77	123.84	4,067,452	+0.13(+0.10%)
Aug 17, 2021	121.72	124.77	121.39	123.71	3,917,574	+1.18(+0.96%)
Aug 16, 2021	122.85	123.19	121.45	122.53	3,341,692	-0.96(-0.77%)
Aug 13, 2021	123.24	124.15	123.00	123.48	3,550,305	+0.16(+0.13%)
Aug 12, 2021	123.43	124.86	123.14	123.33	2,772,716	+0.02(+0.02%)
Aug 11, 2021	122.44	123.84	122.26	123.31	2,768,317	+1.26(+1.03%)
Aug 10, 2021	123.38	123.92	121.11	122.05	4,161,924	-1.45(-1.17%)
Aug 09, 2021	123.09	124.44	122.72	123.50	3,112,425	+0.23(+0.19%)
Aug 06, 2021	119.41	124.53	118.36	123.26	6,322,106	+3.96(+3.32%)
Aug 05, 2021	118.58	120.38	117.86	119.30	5,105,872	+0.69(+0.58%)
Aug 04, 2021	119.64	120.69	117.75	118.61	5,385,802	-1.50(-1.25%)
Aug 03, 2021	123.60	123.60	116.67	120.11	14,553,305	-8.03(-6.27%)
Aug 02, 2021	138.20	138.85	126.69	128.15	9,653,188	-9.15(-6.66%)
Jul 30, 2021	137.13	138.19	136.79	137.29	1,732,603	-0.53(-0.39%)
Jul 29, 2021	137.88	139.45	137.42	137.83	2,401,114	+0.85(+0.62%)
Jul 28, 2021	139.23	140.19	136.34	136.98	2,391,038	-1.98(-1.42%)
Jul 27, 2021	136.61	139.40	136.34	138.96	3,348,776	+2.25(+1.64%)
Jul 26, 2021	136.79	137.23	135.69	136.71	1,710,966	-0.38(-0.28%)
Jul 23, 2021	135.76	137.63	135.76	137.09	2,532,940	+2.50(+1.86%)
Jul 22, 2021	134.00	134.62	132.88	134.59	2,355,035	+0.59(+0.44%)
Jul 21, 2021	133.81	134.49	132.75	134.00	1,458,380	+0.59(+0.44%)
Jul 20, 2021	131.70	134.58	131.56	133.41	1,982,378	+2.20(+1.68%)
Jul 19, 2021	135.74	135.98	130.49	131.20	2,639,634	-5.62(-4.11%)
Jul 16, 2021	137.74	137.95	136.62	136.82	1,611,591	-0.05(-0.03%)
Jul 15, 2021	136.05	137.70	135.65	136.87	2,135,416	+0.53(+0.39%)
Jul 14, 2021	135.10	136.54	134.90	136.34	2,238,368	+1.65(+1.22%)
Jul 13, 2021	133.77	136.37	133.64	134.70	2,955,258	+1.10(+0.82%)
Jul 12, 2021	132.58	133.67	132.00	133.60	1,726,608	+0.57(+0.43%)
Jul 09, 2021	132.84	133.52	132.59	133.03	1,306,761	+1.17(+0.89%)
Jul 08, 2021	132.72	132.97	131.44	131.86	2,082,542	-2.28(-1.70%)
Jul 07, 2021	134.23	134.71	133.56	134.13	1,684,307	+0.35(+0.26%)
Jul 06, 2021	134.33	134.33	132.31	133.78	1,992,426	-0.30(-0.23%)
Jul 02, 2021	133.02	134.29	132.47	134.09	1,930,497	+1.70(+1.29%)

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.