Fidelity National Information Services, Inc. (FIS)     Sec: Technology Ind: Information Technology Services
Peak: -4.76%   12m: 26.97%   6m: 14.26%   ytd: 30.47%   div: 1.03%   beta: 0.858   alpha: 0.106   s: 2.159 (95.71)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-11-12132.71132.62133.59132.08003,556,5050.8580.1062.159
2019-11-11130.55132.36132.77130003,106,7000.8570.1042.173
2019-11-08131.71130.69132.25130.24002,827,2290.8570.0972.135
2019-11-07131.2132.35133.79131.07002,737,4270.8560.1022.177
2019-11-06132.01130.89133.58130.38003,230,3510.8550.1012.123
2019-11-05135.08132.19135.23128.2005,487,6100.8550.1072.155
2019-11-04134.52131134.87130.99005,072,4280.8580.0952.156
2019-11-01132.79134.15134.21132.55003,133,6980.8830.122.215
2019-10-31131.92131.76133.04130.9003,385,8000.880.1142.164
2019-10-30131.06131.96132.23130.07002,097,5070.8510.122.215
2019-10-29130.08130.74132.06129.67002,110,5640.8510.1122.246
2019-10-28129.86130.22131.3128.94001,770,7510.8520.1092.219
2019-10-25128.61129.32130.36128.22001,663,0030.8520.1072.248
2019-10-24127.77129.21129.74127.63001,719,1380.8520.1112.236
2019-10-23125.55126.97127.21125.01003,606,1680.8520.1032.215
2019-10-22129.17125.44129.81125.34002,827,6550.8520.0942.221
2019-10-21128.87128.83129.88127.12002,317,5620.850.1052.281
2019-10-18130.54128.33130.8128.01003,497,1970.850.1052.319
2019-10-17132.15130.53132.99130.17002,530,2000.8490.1082.382
2019-10-16132.21131.76132.31129.98002,039,0260.850.1132.461
2019-10-15132.69132.81133.03132.09002,068,2000.850.1122.483
2019-10-14131.71132.74132.89131.6001,236,7620.8520.1182.435
2019-10-11132.56132.03133.56131.66002,734,5310.8530.1152.426
2019-10-10130.95131.54132.36130.18002,353,8070.8530.1142.362
2019-10-09130.43131.63131.87129.8001,625,4340.8550.1142.325
2019-10-08129.88129.53131.62128.49002,269,4330.8530.1172.213
2019-10-07130.68130.57131.15129.65003,523,7480.8550.1162.297
2019-10-04130.37131.41131.75130.16003,872,7670.8550.1172.254
2019-10-03129.6129.88130.22127.92005,205,7140.8550.1172.223
2019-10-02130.26129.38130.85128.04003,303,0100.8550.1162.254
2019-10-01133.23131.26133.91130.93002,918,5370.8540.1172.29
2019-09-30130.97132.76132.88130.6003,009,3060.8530.1142.292
2019-09-27133.92130.68133.92129.51002,049,1570.8530.1122.241
2019-09-26133.67133.42134.22132.73001,809,0480.850.122.289
2019-09-25132.53133.53133.59130.84002,914,2150.850.1192.298
2019-09-24132.58132.9133.88131.5002,571,4590.850.1192.234
2019-09-23131.68131.52132.57131.09001,959,2030.8530.1122.241
2019-09-20134.01131.81134.87131.57002,231,6310.8530.1162.235
2019-09-19132.88133.9134.73132.75002,242,7310.8510.1252.273
2019-09-18134.36132.89134.53130.46002,526,6350.8530.1152.268
2019-09-17133.6134.41135.55133.6003,489,3240.8520.122.303
2019-09-16132.07133.06133.83130.51003,899,2820.8520.1152.272
2019-09-13133130.88133.29130.57002,899,0410.8550.1042.232
2019-09-12132.9133.44134.55132.690.3504,083,0850.8540.1112.279
2019-09-11130.41130.94132.18129.75004,538,7000.8540.1022.218
2019-09-10133.15131.01133.4129.44004,940,9000.8560.1012.193
2019-09-09137.75133.48137.78132.55003,770,4000.8560.1072.262
2019-09-06138.59137.3139.33137.2002,187,4000.8550.1182.307
2019-09-05140.85138.68140.97138.44003,881,8000.8560.1252.328
2019-09-04135.11137.35137.53135.06002,071,1000.8560.1262.337
2019-09-03135.66136.21137.06135.12003,695,4000.8560.1262.343
2019-08-30138135.86138.28135.37003,266,5000.8580.1242.348
2019-08-29137.82136.96138.63136.8001,848,5000.8570.1252.387
2019-08-28135.5136.64137.25134.45002,894,0000.8590.1282.385
2019-08-27135.88136.37136.64134.67003,600,0000.860.132.369
2019-08-26135.12135.29135.76133.68002,367,7000.8610.1252.334
2019-08-23137.17134.11137.99133.4003,620,2000.8610.1272.302
2019-08-22138.26137.6138.44135.68002,919,9000.8590.132.391
2019-08-21140137.83140.35137.54003,696,8000.8590.1322.39
2019-08-20138.18139.25139.49137.08002,817,9000.8620.1382.428
2019-08-19139.57138.52139.74138.01004,317,0000.8640.1342.431
2019-08-16135.78137.94138.08135.23005,668,4000.8670.1312.435
2019-08-15131.49134.58134.83130.72006,064,9000.8630.1252.414
2019-08-14132.46130.33132.98129.6004,123,2000.8620.1122.321
2019-08-13131.85134.49134.6131.77003,510,0000.8580.1172.411
2019-08-12135.2132.12136.29132004,240,5000.8570.1162.397
2019-08-09135.7136.14136.88135.3005,806,6000.8520.1262.476
2019-08-08133.8136.03136.5133.77004,860,6000.8520.1252.488
2019-08-07128.69134.12134.49127.31006,887,8000.8540.1272.469
2019-08-06130.2130.57132.14128.31007,268,2000.8540.1172.389
2019-08-05127.47125.61128.66124.26007,125,0000.8460.1042.263
2019-08-02130.38129.81130.51128.57004,516,8000.8420.1062.329
2019-08-01133.23130.86133.39130.69009,160,1000.8410.1062.345
2019-07-31134.19132.89135.07130.440065,404,2000.8390.1052.374
2019-07-30135.42133.33136.2132.930013,807,7000.8410.12.356
2019-07-29135.25136.35136.66134.84005,312,6000.8390.1092.454
2019-07-26133.11135.25136.07132.74006,351,9000.840.122.425
2019-07-25129.09132.13133.12127.4006,365,8000.8370.1132.362
2019-07-24130.71129.77130.71127.47003,139,2000.8390.1042.314
2019-07-23131.09130.71131.53129.64001,972,5000.840.1082.336
2019-07-22129.65130.74131.69129.6002,184,5000.8420.1132.323
2019-07-19131.56129.39131.82129.36002,323,2000.8410.1122.314
2019-07-18130.41130.98131.75129.82002,890,2000.840.1162.331
2019-07-17129.58130.25130.53129.2001,973,4000.840.1132.352
2019-07-16129.91129.36130.36129.08002,960,7000.8410.1052.308
2019-07-15129.41130.01130.33128.66002,534,1000.8410.1072.336
2019-07-12127.61129.02129.13127.38002,748,4000.8420.1072.335
2019-07-11126.91127.48127.59126.21002,637,9000.8410.1022.332
2019-07-10126.87126.58127.53126.06001,919,9000.8420.1022.339
2019-07-09126.3126.66127.16125.79002,182,5000.8420.1072.337
2019-07-08126.1126.49126.81125.91002,434,8000.8410.1032.341
2019-07-05125.67126.46126.54124.01002,886,1000.8410.1042.336
2019-07-03125.06126.28126.33124.84001,706,6000.8410.1072.322
2019-07-02124.3124.58125.26123.71002,302,4000.8410.1072.312
2019-07-01123.32124.24126.66122.42003,249,0000.8430.1092.306
2019-06-28121.17122.35122.77121.09008,997,0000.8510.1142.273
2019-06-27121.41121.02121.59120.23002,552,1000.8570.1032.24
2019-06-26121.06120.95121.46119.94002,736,5000.8680.0962.245
2019-06-25120.98120.94122.05120.64002,352,0000.8670.0962.214
2019-06-24122.27120.9122.32120.83002,249,4000.8690.0922.251
2019-06-21123.53122.37123.56121.95003,239,8000.8690.0982.284
2019-06-20123.67123.55124.93123.3002,532,1000.8680.12.321
2019-06-19122.67122.96123.54121.59002,533,1000.870.0972.321
2019-06-18122.15122.29122.69121.52002,847,8000.8690.0952.32
2019-06-17121.35121.21121.81120.44001,698,9000.8690.0952.289
2019-06-14120.37121.08121.33120.13002,368,2000.8690.0982.31
2019-06-13120.83120.52120.97119.860.3502,085,6000.870.0942.288
2019-06-12121.05120.28121.05119.95001,864,8000.8710.0932.293
2019-06-11122.6121.01122.6120.4002,770,3000.8710.0942.283
2019-06-10122.44121.61122.59120.88002,220,7000.870.0942.262
2019-06-07121.32121.86122.37121.32003,003,9000.8710.0972.267
2019-06-06121.16120.9121.45119.75002,142,1000.8710.0972.249
2019-06-05120.52121.11121.3119.91002,277,8000.8720.0992.283
2019-06-04116.8119.57119.65116.16002,765,7000.8720.0992.266
2019-06-03120.14115.92120.89115.18004,191,0000.8660.0962.189
2019-05-31118.4119.63119.99118.1003,747,3000.8640.1072.271
2019-05-30118.55118.89119.18117.66002,602,8000.870.1012.254
2019-05-29118.43118.41118.52117.4002,340,8000.8690.1022.248
2019-05-28118.71118.69120.03117.91004,177,8000.8690.0972.261
2019-05-24120.49118.08121.18117.81002,998,1000.8730.0952.264
2019-05-23119.46119.74119.83118.02002,815,8000.8730.0992.318
2019-05-22119.48120.33121.07119.14003,108,1000.8750.0972.347
2019-05-21119.21119.74120.47118.85004,226,2000.8750.0972.329
2019-05-20117.34117.66118.37117.22001,914,6000.8730.0942.28
2019-05-17117.18118.07118.97117.18002,664,9000.8730.0932.262
2019-05-16117.18118.44119.11116.94003,405,3000.8730.0912.292
2019-05-15115.5116.6116.96115.31002,216,4000.8690.0942.226
2019-05-14115.36116.27117.08115.26002,855,3000.870.0862.193
2019-05-13114.3114.81115.24113.72003,211,0000.8680.0852.137
2019-05-10114.82116.07116.09113.38002,040,0000.8780.0872.155
2019-05-09114.52115.23115.43113.37003,041,3000.8780.0882.196
2019-05-08115.12115.5116.23114.83003,286,9000.8780.0922.217
2019-05-07116.19115.25116.44114.24003,309,2000.8790.0872.198
2019-05-06115.44116.67117.13115.21002,627,3000.8790.0872.233
2019-05-03117.31117.11117.33116002,907,3000.8660.1152.203
2019-05-02115.66117.15117.17115.19005,374,9000.870.1242.211
2019-05-01115.13114.58116.8114.46006,462,4000.870.1162.189
2019-04-30115.53115.29117.32114.47008,346,6000.8710.1152.216
2019-04-29110.08110.92111.22109.35007,539,3000.8710.1022.141
2019-04-26111.25110.28111.25109.89003,044,6000.8710.1012.174
2019-04-25111.36110.93111.66110.32003,692,1000.8710.1082.196
2019-04-24112.13111.42112.48111.41002,351,0000.8710.112.167
2019-04-23111.87112.17112.57111.2002,779,8000.8730.1062.146
2019-04-22110.26111.59111.59109.89002,954,0000.8730.1122.173
2019-04-18110.45110.27110.89109.66002,079,1000.8730.112.14
2019-04-17111.1110.48111.18110.23001,879,1000.8750.1152.136
2019-04-16112.88110.96113.1110.6004,615,4000.8740.1152.157
2019-04-15112.4112.51112.56111.62001,934,8000.8750.122.216
2019-04-12113.04112.53113.07112.21002,983,5000.8730.1192.243
2019-04-11111.99112.27112.67111.12003,352,0000.8720.1162.259
2019-04-10113.77111.76113.77111.36003,674,8000.8720.1162.216
2019-04-09112.54113.13113.41112.12002,863,0000.8730.1222.186
2019-04-08112.74113.02113.19111.54005,314,7000.8730.1192.201
2019-04-05113.61112.76113.93112.62002,537,4000.8750.1222.182
2019-04-04114.37113.4114.44112.87002,506,8000.8770.1232.183
2019-04-03113.91114.29114.92113.26003,899,1000.8780.1242.153
2019-04-02113.37113.49113.59112.61002,543,4000.880.132.133
2019-04-01112.85113.15113.38112.09002,937,3000.880.132.137
2019-03-29110.99112.47112.67110.59005,454,6000.8810.1322.145
2019-03-28109.89110.56110.61109.08003,116,9000.880.1282.126
2019-03-27109.39109.36109.86108.19003,894,6000.8790.1232.125
2019-03-26108.3109.3109.38108.04002,948,1000.880.1192.113
2019-03-25109.8107.82109.86107.73003,464,5000.8770.1212.044
2019-03-22109.55109.8110.71108.87006,868,7000.8770.1272.09
2019-03-21105.66109.55109.7105.45005,331,0000.8840.122.029
2019-03-20105.94106.16107104.290010,713,4000.8780.1071.934
2019-03-19106.89106.01106.89105.17006,677,4000.8790.1051.949
2019-03-18111.17107.52111.55105.910016,711,1000.8780.1111.972
2019-03-15107108.28108.56106.95003,613,3000.8790.1152.029
2019-03-14106.9107.18107.65106.320.3501,893,1000.8790.1132.036
2019-03-13106.09106.65107.45105.98002,070,9000.8810.1131.99
2019-03-12106.45106.43106.81105.92001,415,3000.8810.1251.921
2019-03-11105.29106.1106.17104.94002,322,1000.8820.1281.9
2019-03-08104.07104.78104.81103.81001,768,2000.8840.1251.854
2019-03-07105.73104.72105.73104.5001,875,0000.8840.1191.834
2019-03-06106.25105.66106.25105.48001,245,5000.8830.1221.847
2019-03-05106.34105.95106.74105.87001,520,0000.8840.1231.857
2019-03-04107.99106.38108.47105.86001,751,7000.8830.1221.816
2019-03-01108.04107.44108.52106.88001,756,0000.8870.1291.905
2019-02-28106.26107.2107.5105.95003,075,8000.890.1241.877
2019-02-27105.56106.27106.42105.34002,177,8000.8910.1161.831
2019-02-26105.99105.87106.33105.48002,759,7000.8920.1161.86
2019-02-25106.77105.85106.77105.68001,424,0000.8920.1161.868
2019-02-22106.53106.15106.66105.84001,762,0000.8940.1151.876
2019-02-21106.2106.18106.77105.59002,370,9000.8920.1141.902
2019-02-20107.64106.12107.73106.01003,753,9000.8930.1161.902
2019-02-19107.94107.75108.21107002,224,1000.8930.1221.959
2019-02-15106.32107.97108.29105.74003,211,8000.8930.1241.943
2019-02-14105.78105.37105.99104.79003,246,8000.8910.121.897
2019-02-13106.5105.85108.14105.4003,539,8000.8920.1231.897
2019-02-12105.86105.61107.48104.05003,944,5000.8940.121.916
2019-02-11108.65108.14109.08108.02001,574,2000.9030.1292
2019-02-08106.96108.04108.26106.91002,602,1000.9020.1432
2019-02-07107.84107.72108.04106.57002,819,3000.9110.1281.956
2019-02-06108.77108.74108.83108.09001,033,0000.9150.1232.044
2019-02-05108.04108.93108.97107.91001,185,1000.9150.1262.107
2019-02-04106.46108.01108.01105.98001,285,5000.9150.1232.107
2019-02-01103.62106.26106.31103.62001,820,9000.9140.1172.176
2019-01-31104.34103.61104.97103.38001,632,2000.9140.1142.005
2019-01-30103.06104.59104.89102.84001,381,4000.9180.1231.975
2019-01-29103.43102.68103.53102.5001,009,4000.9150.1151.962
2019-01-28103.25103.37103.71102.7700926,1000.9180.1121.982
2019-01-25105.07104.5105.09104001,470,7000.9190.1172.041
2019-01-24104.82104.24104.86104.11001,348,6000.9180.122.007
2019-01-23104.94104.96105.48103.98001,219,4000.9210.1261.898
2019-01-22104.54104.41104.89103.39001,458,7000.920.1241.869
2019-01-18104.08104.91105.65103.5001,778,6000.9230.1191.893
2019-01-17102.03103.29103.83102.03001,618,6000.9230.1191.875
2019-01-16103.96102.76104.08100.85002,492,4000.9280.1131.869
2019-01-15102.99103.79104.22102.66001,160,2000.930.121.901
2019-01-14101.86102.75103.09101.62001,342,9000.9250.1231.87
2019-01-11102.29102.62102.87101.79001,306,0000.9280.1251.885
2019-01-10101.69102.92103101.42002,121,1000.9280.1311.841
2019-01-09102.71101.8103.22101.31001,942,5000.9290.1251.809
2019-01-08102.53102.28103.11101.91002,029,3000.920.1371.82
2019-01-07101.16101.52102.61100.6002,246,1000.9220.1341.8
2019-01-0498.85100.89101.1898.59002,534,2000.9220.1361.786
2019-01-0398.9697.4599.9197.24001,612,7000.9190.1341.677
2019-01-0299.99100.54101.599.62001,704,3000.9150.1391.763
2018-12-31100.24101.65101.6598.87001,226,7000.9150.1421.756
2018-12-28100.5399.92101.2999.200975,3000.9140.1381.727
2018-12-2797.1599.9399.9696.29001,393,4000.9140.1381.752
2018-12-2695.498.5698.5693.7001,100,8000.9130.1351.717
2018-12-2496.3394.9997.0894.600776,1000.9240.141.629
2018-12-2197.8496.99100.2296.64002,608,8000.9270.1411.679
2018-12-2099.798.27100.2397.03001,742,7000.930.1411.703
2018-12-19100.54100.15102.8499.17001,614,8000.9310.141.773
2018-12-18102.49100.68102.82100.2001,589,7000.940.1281.779
2018-12-17103.14101.16103.86100.55002,520,7000.9380.1271.852
2018-12-14103.82103.67104.52103.16001,201,5000.9350.131.903
2018-12-13105.44104.92106.55104.040.3201,235,5000.9370.1281.958
2018-12-12106.11105.48107.05105.26001,688,9000.9410.1251.985
2018-12-11106.65104.59106.65104.03001,082,8000.940.1191.971
2018-12-10103.36104.44104.83102.17001,075,8000.9380.1241.928
2018-12-07104.4103.39105.16102.35001,516,8000.9380.121.919
2018-12-06102.68104.55104.65101.46002,241,4000.9460.1091.945
2018-12-04107.15104.87108.69104.71001,812,9000.9440.1081.972
2018-12-03107.72107.84108.04106.72001,337,7000.9460.1072.031
2018-11-30104.64106.68106.84104.64001,933,6000.9420.1142.005
2018-11-29106.02104.61106.29104.53001,255,7000.940.1111.947
2018-11-28103.45106.68106.84103.45001,213,8000.9410.1131.998
2018-11-27102.78102.9103.23101.91001,066,0000.9330.1081.893
2018-11-26103.02103.16103.35102.300759,3000.9340.1081.898
2018-11-23101.26102.05102.7101.2600313,8000.9350.1041.869
2018-11-21101.88102.13102.98101.0700734,9000.9360.0971.858
2018-11-20101.13101.25102.31100.55001,380,4000.9360.0961.849
2018-11-19106.22103.11106.62102.73001,394,4000.9350.0971.895
2018-11-16104.89106.59107.36104.8001,504,3000.9260.1031.98
2018-11-15102.97105.56105.81102.62001,115,2000.9260.1011.935
2018-11-14104.55103.28104.66103.09001,130,0000.920.0941.906
2018-11-13104.57103.57105.11103.23001,164,8000.9230.0891.958
2018-11-12105.95104.45106.14104.3700965,3000.9220.0922.017
2018-11-09106.09106.21106.48105.2200906,8000.9220.0962.087
2018-11-08105.72106.41106.52105.52001,273,8000.9230.0942.083
2018-11-07104.45106.08106.36104.19001,920,1000.9250.092.11
2018-11-06102.83103.44103.65102.54001,255,6000.9220.0941.998
2018-11-05102.45102.75103.35102.0800991,4000.9210.0971.98
2018-11-02103.05102.43103.9101.68001,232,0000.920.1061.967
2018-11-01102.76102.73103.17100.97001,769,4000.9140.0541.973
2018-10-31103.57102.88104.58102.35002,471,0000.9160.0571.964
2018-10-3098.94102.4102.4497.6003,478,2000.9160.0611.948
2018-10-29101.1597.96101.8897.19002,485,0000.9050.051.808
2018-10-2699.74100.18101.3999.12001,244,4000.9070.0621.987
2018-10-25100.49101.71101.9499.93001,387,0000.9070.0611.998
2018-10-24101.6899.52102.3499.38001,187,4000.9050.061.939
2018-10-23101.27101.95102.66100.29001,691,2000.9070.0591.992
2018-10-22103.1102.72103.5102.42001,434,4000.9060.0591.992
2018-10-19103.17102.53104.06102.31001,080,1000.9070.0542.005
2018-10-18103.49102.85104.03101.99001,002,2000.9070.0552.023
2018-10-17103.36103.64104.02102.62001,214,8000.9090.0552.08
2018-10-16100.87103.59103.76100.81002,344,5000.9090.0562.08
2018-10-15100.96100.03101.09100.01001,835,0000.8990.0482.045
2018-10-12101.27101.18101.97100.05002,966,0000.8990.0492.036
2018-10-11101.5499.98102.0499.9002,996,0000.90.0462.011
2018-10-10106.09101.62106.27101.5001,940,4000.9010.0472.065
2018-10-09105.59106.54106.96105.59001,447,6000.8880.0512.245
2018-10-08106.43106.03107.2104.97002,042,5000.890.0522.213
2018-10-05106.17106.91107.31105.65001,518,8000.890.0562.196
2018-10-04106.32106.36106.68105.56002,200,9000.8910.0542.145
2018-10-03106.77106.74106.99106.04001,395,1000.8910.0522.18
2018-10-02105.67106.26106.41104.93001,605,7000.890.052.113
2018-10-01108.12105.92108.29105.59001,444,7000.8910.0512.113
2018-09-28107.17107.79108.32107.15001,507,6000.8880.0562.181
2018-09-27108.24107.49108.55106.9001,721,2000.8880.0592.167
2018-09-26108.73108.23109.2108.09001,002,6000.8960.0562.179
2018-09-25108.71108.52109.28107.13001,128,8000.8960.0562.181
2018-09-24109108.64109.15107.45001,146,8000.8970.0512.175
2018-09-21109.02109.28109.53108.86002,813,0000.8960.0592.208
2018-09-20107.64108.5108.54107.48001,084,5000.8990.0522.169
2018-09-19108.77107.49108.77107.4001,264,7000.90.0582.128
2018-09-18107.95108.47108.68107.75001,290,8000.9010.0612.162
2018-09-17109108.14109.2108002,197,9000.9020.0592.157
2018-09-14108.63108.83108.89107.92001,306,6000.90.0572.186
2018-09-13108.47108.76108.95107.70.3201,338,6000.9010.0582.218
2018-09-12107.55107.9108.12107.1900807,5000.9020.0552.211
2018-09-11106.99107.56107.87106.64001,077,5000.9030.0572.208
2018-09-10106.42107.13107.3106.1200862,5000.9030.062.193
2018-09-07105.81105.88106.4105.55001,066,7000.9060.0522.217
2018-09-06104.98106.02106.24104.7100785,3000.9120.0562.21


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC