Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	61.38	61.78	60.43	60.53	6,081,862	-1.10(-1.78%)
Feb 27, 2023	62.08	62.43	61.51	61.62	3,951,566	-0.36(-0.59%)
Feb 24, 2023	62.13	62.68	61.37	61.99	6,595,370	-1.22(-1.93%)
Feb 23, 2023	64.39	64.44	62.11	63.21	5,971,964	-0.81(-1.27%)
Feb 22, 2023	64.75	65.16	63.42	64.02	5,099,484	-0.08(-0.12%)
Feb 21, 2023	66.00	66.00	63.49	64.10	6,482,018	-2.28(-3.44%)
Feb 17, 2023	65.64	66.52	64.79	66.38	6,421,178	+0.32(+0.49%)
Feb 16, 2023	63.88	66.40	63.52	66.06	8,437,758	+1.63(+2.54%)
Feb 15, 2023	63.66	64.61	62.95	64.42	7,113,135	-0.34(-0.53%)
Feb 14, 2023	63.10	66.49	63.04	64.77	12,003,286	+1.73(+2.74%)
Feb 13, 2023	62.47	63.08	60.66	63.04	21,278,556	-9.01(-12.50%)
Feb 10, 2023	70.23	72.27	70.12	72.04	4,237,841	+1.41(+2.00%)
Feb 09, 2023	72.35	72.86	70.10	70.63	7,027,782	+0.56(+0.80%)
Feb 08, 2023	71.23	71.58	69.91	70.07	2,871,875	-1.80(-2.50%)
Feb 07, 2023	69.97	72.03	69.64	71.86	7,561,533	+2.05(+2.94%)
Feb 06, 2023	71.01	71.40	69.47	69.81	4,781,228	-2.20(-3.05%)
Feb 03, 2023	73.19	73.29	71.00	72.01	4,073,487	-2.31(-3.11%)
Feb 02, 2023	74.04	75.76	73.82	74.32	4,523,065	+0.97(+1.33%)
Feb 01, 2023	71.56	73.81	71.17	73.34	3,473,415	+1.67(+2.33%)
Jan 31, 2023	71.17	71.70	70.32	71.67	5,425,714	+0.62(+0.87%)
Jan 30, 2023	71.04	71.56	70.54	71.05	4,310,669	-0.90(-1.25%)
Jan 27, 2023	71.62	72.04	71.08	71.95	3,675,196	+0.42(+0.59%)
Jan 26, 2023	71.65	71.78	70.14	71.53	2,655,594	+0.64(+0.90%)
Jan 25, 2023	70.26	70.89	69.26	70.89	3,676,709	-0.18(-0.26%)
Jan 24, 2023	70.55	71.65	70.43	71.07	2,891,001	-0.07(-0.09%)
Jan 23, 2023	71.15	71.67	70.14	71.14	4,498,839	+0.53(+0.76%)
Jan 20, 2023	68.34	70.95	67.69	70.60	7,902,869	+2.76(+4.07%)
Jan 19, 2023	65.59	68.88	65.25	67.84	11,786,068	+1.33(+2.00%)
Jan 18, 2023	68.71	68.75	66.47	66.51	5,967,707	-1.69(-2.48%)
Jan 17, 2023	65.99	68.34	65.69	68.21	6,776,529	+1.59(+2.38%)
Jan 13, 2023	65.45	66.63	65.43	66.62	6,778,646	+0.45(+0.68%)
Jan 12, 2023	66.67	66.90	65.20	66.17	10,022,275	-0.18(-0.27%)
Jan 11, 2023	65.85	66.36	65.11	66.35	6,534,516	+0.45(+0.68%)
Jan 10, 2023	66.90	66.90	65.27	65.90	4,202,661	-0.96(-1.43%)
Jan 09, 2023	66.37	67.47	65.76	66.86	4,926,519	+0.67(+1.01%)
Jan 06, 2023	65.48	66.81	65.01	66.19	5,100,974	+1.06(+1.63%)
Jan 05, 2023	65.76	65.90	64.77	65.13	3,698,473	-1.03(-1.56%)
Jan 04, 2023	66.45	67.14	65.80	66.16	6,259,697	+0.70(+1.07%)
Jan 03, 2023	65.64	66.42	64.76	65.46	5,616,479	+0.66(+1.02%)
Dec 30, 2022	64.09	64.81	63.95	64.81	2,726,783	-0.05(-0.07%)
Dec 29, 2022	63.93	65.27	63.61	64.85	3,421,433	+1.29(+2.03%)
Dec 28, 2022	64.04	64.64	63.00	63.56	2,647,682	-0.69(-1.07%)
Dec 27, 2022	63.71	64.66	63.13	64.25	3,527,693	+0.33(+0.52%)
Dec 23, 2022	63.42	64.47	63.03	63.92	2,386,581	+0.32(+0.51%)
Dec 22, 2022	62.91	63.75	62.03	63.59	5,553,059	-0.23(-0.36%)
Dec 21, 2022	64.91	65.09	63.62	63.82	6,130,535	-0.83(-1.29%)
Dec 20, 2022	64.02	64.90	63.99	64.65	5,735,082	+0.32(+0.50%)
Dec 19, 2022	65.99	66.40	63.99	64.33	7,189,441	-1.79(-2.70%)
Dec 16, 2022	66.21	67.49	65.84	66.11	12,195,393	-0.54(-0.82%)
Dec 15, 2022	70.68	71.53	66.00	66.66	15,729,751	-2.50(-3.62%)
Dec 14, 2022	69.57	70.25	68.10	69.16	4,590,828	-0.56(-0.81%)
Dec 13, 2022	70.13	70.94	69.37	69.72	8,538,691	+1.70(+2.50%)
Dec 12, 2022	66.91	68.19	66.33	68.02	5,880,473	+0.91(+1.35%)
Dec 09, 2022	65.02	67.73	64.82	67.12	12,876,359	+0.46(+0.69%)
Dec 08, 2022	66.07	66.97	65.91	66.66	5,898,441	+0.98(+1.50%)
Dec 07, 2022	65.77	66.11	63.92	65.67	9,608,102	-0.47(-0.72%)
Dec 06, 2022	68.78	69.05	65.22	66.15	10,156,472	-2.98(-4.31%)
Dec 05, 2022	69.57	70.22	68.87	69.13	7,756,163	-1.13(-1.61%)
Dec 02, 2022	69.01	71.15	68.86	70.26	9,215,209	+0.83(+1.20%)

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.

Middle Point, OH (45863)

Today

Tonight

Fidelity National Information Services (NY: FIS )

Historical Prices

Sections

Services