|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-10-07 | 352,800 | 39.12 | 39.28 | 38.65 | 39.10 | 00:00:00 | | 2005-10-10 | 381,200 | 39.07 | 39.14 | 38.30 | 38.33 | 00:00:00 | | 2005-10-11 | 662,100 | 38.45 | 38.64 | 37.80 | 38.00 | 00:00:00 | | 2005-10-12 | 734,100 | 38.00 | 38.32 | 36.86 | 37.90 | 00:00:00 | | 2005-10-13 | 900,100 | 37.70 | 37.86 | 37.36 | 37.76 | 00:00:00 | | 2005-10-14 | 581,200 | 37.65 | 38.20 | 37.21 | 37.97 | 00:00:00 | | 2005-10-17 | 309,600 | 37.97 | 38.02 | 37.10 | 37.90 | 00:00:00 | | 2005-10-18 | 360,500 | 37.92 | 38.10 | 37.19 | 37.37 | 00:00:00 | | 2005-10-19 | 381,500 | 37.22 | 38.02 | 36.78 | 37.95 | 00:00:00 | | 2005-10-20 | 315,900 | 37.91 | 37.99 | 37.11 | 37.21 | 00:00:00 | | 2005-10-21 | 316,500 | 37.45 | 37.54 | 37.17 | 37.39 | 00:00:00 | | 2005-10-24 | 537,600 | 37.37 | 37.55 | 36.85 | 37.40 | 00:00:00 | | 2005-10-25 | 978,400 | 37.25 | 38.30 | 37.12 | 37.60 | 00:00:00 | | 2005-10-26 | 852,700 | 38.50 | 38.50 | 37.35 | 37.35 | 00:00:00 | | 2005-10-27 | 454,200 | 37.40 | 37.40 | 36.42 | 36.71 | 00:00:00 | | 2005-10-28 | 791,100 | 36.81 | 37.40 | 36.56 | 36.90 | 00:00:00 | | 2005-10-31 | 1,705,200 | 36.99 | 38.15 | 36.97 | 37.46 | 00:00:00 | | 2005-11-01 | 332,300 | 37.50 | 37.60 | 37.10 | 37.52 | 00:00:00 | | 2005-11-02 | 560,900 | 37.45 | 38.06 | 37.30 | 38.02 | 00:00:00 | | 2005-11-03 | 294,500 | 38.12 | 38.28 | 37.97 | 38.26 | 00:00:00 | | 2005-11-04 | 628,900 | 38.35 | 38.78 | 37.88 | 38.37 | 00:00:00 | | 2005-11-07 | 1,068,500 | 38.45 | 39.73 | 38.37 | 39.04 | 00:00:00 | | 2005-11-08 | 637,800 | 39.14 | 39.19 | 38.45 | 38.49 | 00:00:00 | | 2005-11-09 | 565,500 | 38.58 | 39.06 | 38.14 | 38.49 | 00:00:00 | | 2005-11-10 | 886,500 | 38.58 | 38.59 | 38.18 | 38.47 | 00:00:00 | | 2005-11-11 | 519,400 | 38.40 | 39.30 | 38.39 | 39.00 | 00:00:00 | | 2005-11-14 | 321,600 | 39.10 | 39.32 | 38.90 | 39.31 | 00:00:00 | | 2005-11-15 | 794,800 | 39.40 | 40.20 | 39.25 | 39.85 | 00:00:00 | | 2005-11-16 | 437,700 | 39.80 | 39.94 | 39.20 | 39.69 | 00:00:00 | | 2005-11-17 | 666,500 | 39.80 | 41.10 | 39.80 | 40.88 | 00:00:00 | | 2005-11-18 | 598,800 | 40.96 | 41.29 | 40.75 | 41.29 | 00:00:00 | | 2005-11-21 | 456,200 | 40.95 | 41.20 | 40.75 | 41.17 | 00:00:00 | | 2005-11-22 | 476,600 | 41.19 | 41.19 | 40.68 | 41.02 | 00:00:00 | | 2005-11-23 | 216,500 | 40.97 | 41.06 | 40.75 | 40.98 | 00:00:00 | | 2005-11-25 | 153,300 | 40.98 | 40.98 | 40.27 | 40.47 | 00:00:00 | | 2005-11-28 | 229,900 | 40.53 | 40.58 | 40.05 | 40.27 | 00:00:00 | | 2005-11-29 | 638,400 | 40.45 | 41.21 | 40.37 | 40.77 | 00:00:00 | | 2005-11-30 | 386,000 | 40.67 | 40.76 | 40.06 | 40.21 | 00:00:00 | | 2005-12-01 | 425,300 | 40.38 | 40.52 | 40.17 | 40.48 | 00:00:00 | | 2005-12-02 | 342,800 | 40.42 | 40.80 | 40.40 | 40.77 | 00:00:00 | | 2005-12-05 | 285,400 | 40.73 | 40.85 | 40.21 | 40.76 | 00:00:00 | | 2005-12-06 | 572,700 | 40.86 | 41.23 | 40.78 | 40.97 | 00:00:00 | | 2005-12-07 | 313,800 | 40.89 | 41.00 | 40.13 | 40.17 | 00:00:00 | | 2005-12-08 | 367,800 | 40.25 | 40.30 | 39.49 | 39.79 | 00:00:00 | | 2005-12-09 | 478,400 | 39.77 | 40.20 | 39.49 | 40.02 | 00:00:00 | | 2005-12-12 | 342,400 | 40.10 | 40.41 | 39.88 | 40.03 | 00:00:00 | | 2005-12-13 | 197,600 | 39.97 | 40.27 | 39.91 | 40.06 | 00:00:00 | | 2005-12-14 | 430,200 | 40.13 | 40.50 | 40.00 | 40.44 | 00:00:00 | | 2005-12-15 | 421,800 | 40.47 | 40.55 | 40.15 | 40.40 | 00:00:00 | | 2005-12-16 | 883,500 | 40.34 | 40.43 | 39.51 | 39.94 | 00:00:00 | | 2005-12-19 | 482,700 | 39.80 | 39.80 | 39.34 | 39.55 | 00:00:00 | | 2005-12-20 | 992,700 | 39.65 | 40.41 | 39.32 | 40.24 | 00:00:00 | | 2005-12-21 | 330,300 | 40.33 | 40.71 | 40.06 | 40.13 | 00:00:00 | | 2005-12-22 | 141,300 | 40.12 | 40.66 | 40.11 | 40.53 | 00:00:00 | | 2005-12-23 | 97,600 | 40.52 | 40.74 | 40.25 | 40.68 | 00:00:00 | | 2005-12-27 | 209,500 | 40.88 | 41.00 | 40.04 | 40.06 | 00:00:00 | | 2005-12-28 | 231,500 | 39.98 | 40.42 | 39.90 | 40.31 | 00:00:00 | | 2005-12-29 | 74,900 | 40.37 | 40.72 | 40.27 | 40.36 | 00:00:00 | | 2005-12-30 | 157,800 | 40.20 | 40.56 | 40.05 | 40.56 | 00:00:00 | | 2006-01-03 | 493,500 | 40.74 | 41.04 | 40.16 | 41.04 | 00:00:00 | | 2006-01-04 | 1,010,100 | 40.98 | 41.54 | 40.79 | 41.05 | 00:00:00 | | 2006-01-05 | 883,400 | 41.00 | 43.13 | 40.80 | 42.82 | 00:00:00 | | 2006-01-06 | 559,900 | 42.82 | 42.84 | 42.09 | 42.47 | 00:00:00 | | 2006-01-09 | 754,900 | 42.40 | 43.28 | 42.40 | 42.85 | 00:00:00 | | 2006-01-10 | 489,500 | 42.75 | 43.50 | 42.75 | 43.40 | 00:00:00 | | 2006-01-11 | 473,000 | 43.50 | 43.63 | 43.22 | 43.45 | 00:00:00 | | 2006-01-12 | 665,600 | 43.25 | 43.50 | 42.82 | 43.05 | 00:00:00 | | 2006-01-13 | 874,600 | 43.15 | 44.04 | 42.78 | 43.27 | 00:00:00 | | 2006-01-17 | 283,000 | 43.02 | 43.27 | 42.81 | 43.10 | 00:00:00 | | 2006-01-18 | 1,799,800 | 42.60 | 43.06 | 42.46 | 43.00 | 00:00:00 | | 2006-01-19 | 718,000 | 43.00 | 43.90 | 42.95 | 43.72 | 00:00:00 | | 2006-01-20 | 2,225,600 | 43.50 | 43.59 | 42.89 | 43.15 | 00:00:00 | | 2006-01-23 | 685,200 | 43.12 | 43.56 | 43.03 | 43.50 | 00:00:00 | | 2006-01-24 | 614,000 | 43.54 | 43.99 | 43.54 | 43.83 | 00:00:00 | | 2006-01-25 | 382,900 | 43.69 | 43.97 | 43.51 | 43.93 | 00:00:00 | | 2006-01-26 | 1,511,000 | 43.83 | 44.56 | 43.54 | 44.16 | 00:00:00 | | 2006-01-27 | 520,700 | 44.02 | 44.45 | 43.71 | 43.77 | 00:00:00 | | 2006-01-30 | 1,651,100 | 43.79 | 44.02 | 42.85 | 43.36 | 00:00:00 | | 2006-01-31 | 5,585,800 | 43.39 | 43.59 | 42.94 | 43.45 | 00:00:00 | | 2006-02-01 | 1,376,800 | 41.50 | 41.50 | 39.26 | 39.48 | 00:00:00 | | 2006-02-02 | 400,500 | 39.48 | 39.48 | 39.06 | 39.17 | 00:00:00 | | 2006-02-03 | 1,227,000 | 38.32 | 39.39 | 38.32 | 38.95 | 00:00:00 | | 2006-02-06 | 745,500 | 38.50 | 39.03 | 38.39 | 38.67 | 00:00:00 | | 2006-02-07 | 792,200 | 38.10 | 38.54 | 37.73 | 37.89 | 00:00:00 | | 2006-02-08 | 3,088,000 | 37.89 | 38.15 | 37.15 | 37.57 | 00:00:00 | | 2006-02-09 | 988,200 | 37.35 | 38.14 | 37.00 | 37.10 | 00:00:00 | | 2006-02-10 | 421,900 | 37.50 | 37.58 | 37.16 | 37.22 | 00:00:00 | | 2006-02-13 | 1,051,200 | 38.25 | 38.25 | 37.15 | 37.25 | 00:00:00 | | 2006-02-14 | 662,400 | 37.32 | 37.47 | 36.95 | 37.27 | 00:00:00 | | 2006-02-15 | 1,133,000 | 37.40 | 37.42 | 36.25 | 36.57 | 00:00:00 | | 2006-02-16 | 2,825,000 | 37.75 | 39.98 | 37.75 | 39.43 | 00:00:00 | | 2006-02-17 | 1,017,400 | 39.45 | 39.77 | 39.19 | 39.23 | 00:00:00 | | 2006-02-21 | 779,500 | 39.43 | 39.49 | 38.61 | 38.74 | 00:00:00 | | 2006-02-22 | 366,500 | 38.74 | 39.04 | 38.60 | 38.90 | 00:00:00 | | 2006-02-23 | 342,600 | 38.78 | 38.94 | 38.70 | 38.75 | 00:00:00 | | 2006-02-24 | 312,500 | 38.58 | 38.74 | 38.54 | 38.60 | 00:00:00 | | 2006-02-27 | 1,134,500 | 38.59 | 39.30 | 38.59 | 39.10 | 00:00:00 | | 2006-02-28 | 2,565,300 | 39.20 | 39.95 | 39.20 | 39.65 | 00:00:00 | | 2006-03-01 | 572,800 | 39.70 | 40.02 | 39.56 | 40.00 | 00:00:00 | | 2006-03-02 | 637,000 | 39.85 | 40.48 | 39.69 | 40.33 | 00:00:00 | | 2006-03-03 | 385,300 | 40.20 | 40.53 | 40.10 | 40.16 | 00:00:00 | | 2006-03-06 | 536,000 | 40.10 | 40.35 | 39.65 | 40.35 | 00:00:00 | | 2006-03-07 | 552,500 | 40.20 | 40.35 | 39.87 | 39.99 | 00:00:00 | | 2006-03-08 | 772,800 | 39.97 | 39.99 | 39.41 | 39.69 | 00:00:00 | | 2006-03-09 | 785,900 | 39.74 | 39.89 | 39.46 | 39.72 | 00:00:00 | | 2006-03-10 | 471,800 | 39.76 | 39.80 | 39.40 | 39.80 | 00:00:00 | | 2006-03-13 | 436,900 | 39.85 | 40.42 | 39.83 | 39.95 | 00:00:00 | | 2006-03-14 | 299,800 | 39.85 | 39.97 | 39.33 | 39.80 | 00:00:00 | | 2006-03-15 | 515,500 | 39.75 | 39.98 | 39.55 | 39.95 | 00:00:00 | | 2006-03-16 | 598,800 | 39.90 | 39.90 | 39.66 | 39.75 | 00:00:00 | | 2006-03-17 | 626,600 | 39.95 | 40.41 | 39.60 | 40.11 | 00:00:00 | | 2006-03-20 | 428,900 | 40.07 | 40.30 | 39.70 | 40.19 | 00:00:00 | | 2006-03-21 | 641,000 | 40.30 | 40.45 | 39.55 | 40.01 | 00:00:00 | | 2006-03-22 | 408,400 | 39.91 | 40.33 | 39.84 | 40.09 | 00:00:00 | | 2006-03-23 | 454,900 | 40.16 | 40.16 | 39.80 | 39.95 | 00:00:00 | | 2006-03-24 | 520,400 | 40.00 | 40.12 | 39.84 | 40.06 | 00:00:00 | | 2006-03-27 | 672,500 | 39.94 | 40.02 | 39.51 | 40.00 | 00:00:00 | | 2006-03-28 | 2,241,800 | 40.15 | 40.84 | 40.06 | 40.60 | 00:00:00 | | 2006-03-29 | 860,500 | 40.54 | 40.54 | 39.90 | 40.26 | 00:00:00 | | 2006-03-30 | 670,800 | 40.17 | 40.30 | 39.81 | 40.17 | 00:00:00 | | 2006-03-31 | 795,300 | 40.32 | 40.68 | 39.72 | 40.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
