|
 Fidelity National - [Ticker: FIS] |     | | Last Trade | 108.79 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | +0.84 (+1.01%) | Open | 109.00 | | High | 109.28 | Low | 108.36 | | Volume | 113,720 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 93.22 x 700 - 93.23 x 200 | | Former Close | 107.95 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | FIS quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-20 | 110 | 24.00 | 24.50 | 23.90 | 23.90 | 00:00:00 | | 2001-06-21 | 393 | 24.50 | 25.50 | 24.50 | 25.50 | 00:00:00 | | 2001-06-22 | 338 | 25.50 | 25.65 | 25.50 | 25.60 | 00:00:00 | | 2001-06-25 | 91 | 25.90 | 26.50 | 25.90 | 26.50 | 00:00:00 | | 2001-06-26 | 1,098 | 26.50 | 26.50 | 26.15 | 26.45 | 00:00:00 | | 2001-06-27 | 1,853 | 26.45 | 26.60 | 26.44 | 26.60 | 00:00:00 | | 2001-06-28 | 660 | 26.80 | 27.50 | 26.80 | 27.50 | 00:00:00 | | 2001-06-29 | 713 | 27.55 | 28.10 | 27.55 | 28.00 | 00:00:00 | | 2001-07-02 | 697 | 28.00 | 28.40 | 28.00 | 28.00 | 00:00:00 | | 2001-07-03 | 562 | 28.01 | 28.16 | 28.01 | 28.05 | 00:00:00 | | 2001-07-05 | 619 | 28.05 | 28.05 | 27.94 | 27.95 | 00:00:00 | | 2001-07-06 | 33,374 | 27.95 | 30.00 | 26.90 | 30.00 | 00:00:00 | | 2001-07-09 | 16,747 | 30.00 | 31.30 | 29.80 | 29.91 | 00:00:00 | | 2001-07-10 | 12,104 | 29.91 | 30.01 | 28.55 | 28.55 | 00:00:00 | | 2001-07-11 | 24,264 | 28.45 | 29.01 | 28.38 | 28.50 | 00:00:00 | | 2001-07-12 | 12,946 | 28.51 | 30.20 | 28.51 | 29.45 | 00:00:00 | | 2001-07-13 | 7,095 | 29.35 | 30.02 | 28.99 | 29.00 | 00:00:00 | | 2001-07-16 | 5,939 | 29.00 | 29.61 | 28.52 | 28.75 | 00:00:00 | | 2001-07-17 | 8,371 | 28.75 | 29.75 | 28.71 | 29.59 | 00:00:00 | | 2001-07-18 | 3,966 | 29.52 | 30.00 | 29.43 | 29.49 | 00:00:00 | | 2001-07-19 | 3,036 | 29.44 | 29.51 | 28.81 | 28.90 | 00:00:00 | | 2001-07-20 | 5,190 | 28.80 | 29.15 | 28.80 | 28.96 | 00:00:00 | | 2001-07-23 | 2,061 | 28.96 | 29.01 | 28.60 | 29.01 | 00:00:00 | | 2001-07-24 | 2,686 | 28.95 | 29.30 | 28.74 | 28.98 | 00:00:00 | | 2001-07-25 | 3,852 | 28.97 | 29.79 | 28.75 | 29.55 | 00:00:00 | | 2001-07-26 | 2,085 | 29.40 | 29.95 | 29.18 | 29.93 | 00:00:00 | | 2001-07-27 | 2,746 | 29.92 | 30.55 | 29.90 | 30.53 | 00:00:00 | | 2001-07-30 | 2,892 | 30.54 | 32.15 | 30.54 | 31.62 | 00:00:00 | | 2001-07-31 | 3,573 | 31.60 | 33.50 | 31.60 | 33.02 | 00:00:00 | | 2001-08-01 | 7,598 | 33.10 | 34.28 | 33.10 | 34.00 | 00:00:00 | | 2001-08-02 | 3,655 | 33.95 | 34.20 | 33.66 | 33.71 | 00:00:00 | | 2001-08-03 | 1,398 | 33.50 | 33.55 | 32.60 | 32.65 | 00:00:00 | | 2001-08-06 | 1,617 | 32.80 | 32.90 | 32.08 | 32.14 | 00:00:00 | | 2001-08-07 | 1,864 | 32.14 | 32.70 | 32.10 | 32.45 | 00:00:00 | | 2001-08-08 | 3,224 | 32.50 | 32.60 | 32.00 | 32.49 | 00:00:00 | | 2001-08-09 | 1,694 | 32.50 | 32.60 | 32.35 | 32.51 | 00:00:00 | | 2001-08-10 | 3,285 | 32.51 | 32.75 | 32.10 | 32.15 | 00:00:00 | | 2001-08-13 | 3,962 | 32.14 | 32.14 | 31.99 | 32.00 | 00:00:00 | | 2001-08-14 | 2,690 | 33.00 | 33.00 | 32.48 | 32.79 | 00:00:00 | | 2001-08-15 | 3,070 | 32.80 | 33.10 | 32.00 | 32.00 | 00:00:00 | | 2001-08-16 | 2,806 | 32.00 | 32.15 | 31.80 | 32.00 | 00:00:00 | | 2001-08-17 | 2,112 | 31.95 | 32.25 | 31.79 | 32.24 | 00:00:00 | | 2001-08-20 | 1,509 | 32.29 | 32.29 | 32.00 | 32.02 | 00:00:00 | | 2001-08-21 | 3,218 | 32.00 | 32.45 | 32.00 | 32.30 | 00:00:00 | | 2001-08-22 | 2,343 | 32.20 | 32.63 | 32.15 | 32.50 | 00:00:00 | | 2001-08-23 | 679 | 32.25 | 32.50 | 32.20 | 32.40 | 00:00:00 | | 2001-08-24 | 696 | 32.35 | 32.40 | 32.20 | 32.35 | 00:00:00 | | 2001-08-27 | 809 | 32.35 | 32.73 | 32.35 | 32.65 | 00:00:00 | | 2001-08-28 | 2,410 | 32.72 | 32.72 | 32.31 | 32.38 | 00:00:00 | | 2001-08-29 | 2,616 | 32.38 | 32.74 | 32.30 | 32.73 | 00:00:00 | | 2001-08-30 | 1,823 | 32.68 | 33.12 | 32.68 | 33.01 | 00:00:00 | | 2001-08-31 | 2,776 | 33.25 | 34.36 | 33.25 | 34.36 | 00:00:00 | | 2001-09-04 | 760,800 | 34.35 | 35.10 | 34.33 | 34.90 | 00:00:00 | | 2001-09-05 | 296,900 | 34.90 | 34.90 | 33.71 | 33.72 | 00:00:00 | | 2001-09-06 | 333,900 | 33.70 | 33.70 | 32.83 | 33.00 | 00:00:00 | | 2001-09-07 | 186,200 | 33.00 | 33.05 | 32.50 | 32.64 | 00:00:00 | | 2001-09-10 | 179,400 | 32.50 | 32.86 | 32.50 | 32.75 | 00:00:00 | | 2001-09-17 | 279,800 | 32.00 | 32.05 | 29.99 | 30.09 | 00:00:00 | | 2001-09-18 | 389,000 | 30.09 | 30.78 | 29.98 | 30.75 | 00:00:00 | | 2001-09-19 | 222,200 | 30.85 | 31.20 | 30.34 | 30.82 | 00:00:00 | | 2001-09-20 | 653,700 | 30.70 | 30.85 | 29.30 | 29.87 | 00:00:00 | | 2001-09-21 | 685,900 | 28.40 | 29.90 | 27.75 | 29.64 | 00:00:00 | | 2001-09-24 | 364,400 | 29.54 | 30.00 | 28.75 | 29.43 | 00:00:00 | | 2001-09-25 | 245,300 | 29.43 | 29.43 | 28.30 | 28.73 | 00:00:00 | | 2001-09-26 | 619,500 | 28.72 | 28.72 | 25.60 | 25.60 | 00:00:00 | | 2001-09-27 | 597,300 | 25.60 | 25.95 | 24.81 | 24.98 | 00:00:00 | | 2001-09-28 | 1,213,300 | 25.00 | 26.25 | 25.00 | 25.96 | 00:00:00 | | 2001-10-01 | 208,600 | 26.05 | 28.24 | 26.00 | 28.23 | 00:00:00 | | 2001-10-02 | 179,100 | 28.25 | 28.45 | 27.79 | 28.00 | 00:00:00 | | 2001-10-03 | 235,300 | 28.01 | 29.25 | 27.82 | 29.22 | 00:00:00 | | 2001-10-04 | 274,100 | 29.20 | 31.90 | 29.20 | 31.00 | 00:00:00 | | 2001-10-05 | 176,000 | 30.95 | 30.95 | 29.40 | 30.19 | 00:00:00 | | 2001-10-08 | 246,600 | 30.24 | 30.75 | 28.51 | 28.51 | 00:00:00 | | 2001-10-09 | 397,600 | 28.52 | 30.20 | 26.75 | 29.89 | 00:00:00 | | 2001-10-10 | 347,100 | 29.90 | 30.30 | 29.50 | 29.74 | 00:00:00 | | 2001-10-11 | 339,700 | 29.74 | 29.74 | 28.55 | 28.79 | 00:00:00 | | 2001-10-12 | 468,100 | 28.80 | 28.90 | 27.80 | 27.81 | 00:00:00 | | 2001-10-15 | 453,100 | 27.79 | 30.00 | 27.30 | 29.00 | 00:00:00 | | 2001-10-16 | 94,600 | 29.10 | 29.10 | 28.60 | 28.70 | 00:00:00 | | 2001-10-17 | 342,800 | 28.76 | 29.54 | 28.65 | 28.66 | 00:00:00 | | 2001-10-18 | 850,100 | 28.66 | 30.20 | 28.66 | 29.46 | 00:00:00 | | 2001-10-19 | 366,800 | 29.50 | 29.70 | 29.30 | 29.40 | 00:00:00 | | 2001-10-22 | 365,200 | 29.46 | 29.68 | 29.30 | 29.51 | 00:00:00 | | 2001-10-23 | 248,500 | 29.56 | 29.94 | 29.56 | 29.85 | 00:00:00 | | 2001-10-24 | 162,900 | 29.86 | 30.10 | 29.70 | 30.02 | 00:00:00 | | 2001-10-25 | 287,200 | 30.03 | 30.08 | 29.95 | 30.00 | 00:00:00 | | 2001-10-26 | 74,100 | 30.00 | 30.00 | 29.75 | 29.95 | 00:00:00 | | 2001-10-29 | 113,500 | 29.65 | 30.00 | 29.48 | 29.49 | 00:00:00 | | 2001-10-30 | 214,600 | 29.29 | 29.30 | 27.50 | 27.78 | 00:00:00 | | 2001-10-31 | 390,900 | 27.88 | 28.60 | 27.60 | 28.50 | 00:00:00 | | 2001-11-01 | 207,100 | 28.50 | 28.50 | 27.85 | 27.88 | 00:00:00 | | 2001-11-02 | 377,600 | 27.89 | 27.91 | 27.68 | 27.78 | 00:00:00 | | 2001-11-05 | 628,800 | 27.90 | 28.30 | 27.90 | 28.03 | 00:00:00 | | 2001-11-06 | 289,900 | 28.05 | 28.05 | 27.93 | 27.94 | 00:00:00 | | 2001-11-07 | 303,000 | 27.90 | 28.05 | 27.74 | 27.99 | 00:00:00 | | 2001-11-08 | 151,500 | 28.05 | 28.82 | 27.93 | 28.58 | 00:00:00 | | 2001-11-09 | 147,600 | 28.68 | 28.69 | 27.99 | 28.15 | 00:00:00 | | 2001-11-12 | 102,100 | 28.60 | 28.74 | 27.99 | 28.74 | 00:00:00 | | 2001-11-13 | 96,700 | 28.74 | 29.02 | 28.31 | 29.02 | 00:00:00 | | 2001-11-14 | 79,100 | 29.12 | 29.50 | 29.00 | 29.40 | 00:00:00 | | 2001-11-15 | 127,800 | 29.40 | 30.26 | 29.00 | 29.90 | 00:00:00 | | 2001-11-16 | 151,600 | 30.00 | 30.35 | 29.70 | 30.04 | 00:00:00 | | 2001-11-19 | 113,400 | 30.15 | 30.89 | 30.01 | 30.81 | 00:00:00 | | 2001-11-20 | 204,200 | 30.80 | 30.90 | 30.30 | 30.36 | 00:00:00 | | 2001-11-21 | 125,000 | 30.35 | 30.50 | 30.05 | 30.50 | 00:00:00 | | 2001-11-23 | 92,900 | 30.45 | 30.50 | 30.37 | 30.49 | 00:00:00 | | 2001-11-26 | 110,100 | 30.45 | 30.60 | 30.10 | 30.49 | 00:00:00 | | 2001-11-27 | 113,100 | 30.44 | 30.74 | 30.30 | 30.50 | 00:00:00 | | 2001-11-28 | 148,900 | 30.45 | 30.48 | 30.21 | 30.21 | 00:00:00 | | 2001-11-29 | 182,200 | 30.20 | 30.40 | 29.75 | 29.99 | 00:00:00 | | 2001-11-30 | 175,800 | 29.99 | 29.99 | 29.07 | 29.42 | 00:00:00 | | 2001-12-03 | 603,000 | 29.42 | 29.70 | 29.00 | 29.11 | 00:00:00 | | 2001-12-04 | 133,000 | 29.10 | 29.36 | 28.95 | 29.21 | 00:00:00 | | 2001-12-05 | 470,300 | 29.31 | 30.85 | 29.31 | 30.68 | 00:00:00 | | 2001-12-06 | 139,300 | 30.68 | 30.68 | 30.43 | 30.50 | 00:00:00 | | 2001-12-07 | 119,200 | 30.39 | 31.00 | 30.37 | 30.72 | 00:00:00 | | 2001-12-10 | 290,100 | 30.49 | 31.25 | 30.36 | 30.94 | 00:00:00 | | 2001-12-11 | 142,000 | 30.93 | 31.89 | 30.93 | 31.47 | 00:00:00 | | 2001-12-12 | 87,300 | 31.50 | 31.95 | 31.50 | 31.95 | 00:00:00 | | 2001-12-13 | 275,200 | 31.90 | 32.78 | 31.60 | 32.21 | 00:00:00 | | 2001-12-14 | 300,000 | 32.22 | 33.04 | 32.13 | 33.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
