|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-31 | 795,300 | 40.32 | 40.68 | 39.72 | 40.55 | 00:00:00 | | 2006-04-03 | 472,800 | 40.55 | 40.55 | 39.68 | 39.93 | 00:00:00 | | 2006-04-04 | 544,400 | 39.93 | 40.07 | 39.00 | 40.04 | 00:00:00 | | 2006-04-05 | 348,100 | 40.00 | 40.23 | 39.75 | 40.16 | 00:00:00 | | 2006-04-06 | 356,300 | 40.00 | 40.03 | 39.25 | 39.62 | 00:00:00 | | 2006-04-07 | 760,000 | 39.00 | 39.26 | 38.85 | 39.10 | 00:00:00 | | 2006-04-10 | 592,200 | 39.00 | 39.05 | 38.43 | 38.57 | 00:00:00 | | 2006-04-11 | 409,000 | 38.57 | 38.73 | 38.16 | 38.37 | 00:00:00 | | 2006-04-12 | 377,700 | 38.32 | 38.55 | 37.83 | 38.14 | 00:00:00 | | 2006-04-13 | 483,600 | 38.14 | 38.26 | 37.00 | 38.17 | 00:00:00 | | 2006-04-17 | 347,300 | 38.07 | 38.37 | 37.97 | 38.37 | 00:00:00 | | 2006-04-18 | 628,600 | 38.36 | 39.16 | 38.32 | 38.87 | 00:00:00 | | 2006-04-19 | 410,600 | 38.63 | 38.87 | 38.37 | 38.78 | 00:00:00 | | 2006-04-20 | 375,900 | 38.75 | 39.39 | 38.56 | 39.05 | 00:00:00 | | 2006-04-21 | 288,600 | 39.10 | 39.22 | 38.75 | 39.07 | 00:00:00 | | 2006-04-24 | 425,400 | 38.88 | 39.10 | 38.56 | 39.10 | 00:00:00 | | 2006-04-25 | 396,600 | 39.09 | 39.09 | 38.55 | 38.71 | 00:00:00 | | 2006-04-26 | 758,700 | 38.75 | 39.02 | 38.51 | 38.79 | 00:00:00 | | 2006-04-27 | 3,119,600 | 36.80 | 39.20 | 36.80 | 37.98 | 00:00:00 | | 2006-04-28 | 1,050,800 | 38.10 | 38.79 | 37.80 | 38.00 | 00:00:00 | | 2006-05-01 | 1,365,900 | 38.00 | 38.04 | 37.74 | 37.95 | 00:00:00 | | 2006-05-02 | 578,600 | 37.95 | 38.26 | 37.81 | 38.26 | 00:00:00 | | 2006-05-03 | 555,500 | 38.26 | 38.75 | 38.25 | 38.60 | 00:00:00 | | 2006-05-04 | 494,300 | 38.60 | 38.75 | 38.46 | 38.50 | 00:00:00 | | 2006-05-05 | 699,100 | 38.57 | 38.97 | 38.47 | 38.80 | 00:00:00 | | 2006-05-08 | 453,800 | 38.40 | 38.63 | 38.18 | 38.36 | 00:00:00 | | 2006-05-09 | 753,600 | 38.27 | 38.36 | 37.33 | 37.48 | 00:00:00 | | 2006-05-10 | 1,224,100 | 37.38 | 37.73 | 36.74 | 37.47 | 00:00:00 | | 2006-05-11 | 837,400 | 37.47 | 37.50 | 37.15 | 37.30 | 00:00:00 | | 2006-05-12 | 422,700 | 37.28 | 37.44 | 37.10 | 37.17 | 00:00:00 | | 2006-05-15 | 1,105,700 | 37.15 | 37.59 | 36.83 | 37.31 | 00:00:00 | | 2006-05-16 | 1,358,300 | 37.21 | 37.73 | 37.16 | 37.65 | 00:00:00 | | 2006-05-17 | 1,030,500 | 37.55 | 37.66 | 37.20 | 37.35 | 00:00:00 | | 2006-05-18 | 1,158,900 | 37.40 | 37.70 | 36.99 | 37.09 | 00:00:00 | | 2006-05-19 | 602,200 | 37.28 | 37.46 | 36.73 | 37.14 | 00:00:00 | | 2006-05-22 | 1,103,600 | 37.02 | 37.11 | 36.24 | 36.47 | 00:00:00 | | 2006-05-23 | 1,101,600 | 36.60 | 36.69 | 36.10 | 36.65 | 00:00:00 | | 2006-05-24 | 501,000 | 36.58 | 36.95 | 36.11 | 36.77 | 00:00:00 | | 2006-05-25 | 738,700 | 36.86 | 37.10 | 36.58 | 36.99 | 00:00:00 | | 2006-05-26 | 497,700 | 37.01 | 37.53 | 36.97 | 37.46 | 00:00:00 | | 2006-05-30 | 699,200 | 37.26 | 37.37 | 36.00 | 36.13 | 00:00:00 | | 2006-05-31 | 490,200 | 36.30 | 36.95 | 36.22 | 36.74 | 00:00:00 | | 2006-06-01 | 494,700 | 36.74 | 37.45 | 36.71 | 37.24 | 00:00:00 | | 2006-06-02 | 512,300 | 37.70 | 37.83 | 37.18 | 37.70 | 00:00:00 | | 2006-06-05 | 278,700 | 37.65 | 37.73 | 36.90 | 37.01 | 00:00:00 | | 2006-06-06 | 450,700 | 37.11 | 37.17 | 36.29 | 36.86 | 00:00:00 | | 2006-06-07 | 576,800 | 36.91 | 37.10 | 36.58 | 36.59 | 00:00:00 | | 2006-06-08 | 631,300 | 36.38 | 36.61 | 35.73 | 36.61 | 00:00:00 | | 2006-06-09 | 425,800 | 36.60 | 36.74 | 36.17 | 36.50 | 00:00:00 | | 2006-06-12 | 412,900 | 36.50 | 36.50 | 35.41 | 35.49 | 00:00:00 | | 2006-06-13 | 568,600 | 35.44 | 35.67 | 34.82 | 35.15 | 00:00:00 | | 2006-06-14 | 543,000 | 35.15 | 35.51 | 34.82 | 35.23 | 00:00:00 | | 2006-06-15 | 487,300 | 35.50 | 36.72 | 35.43 | 36.58 | 00:00:00 | | 2006-06-16 | 686,700 | 37.15 | 37.77 | 36.80 | 37.35 | 00:00:00 | | 2006-06-19 | 859,200 | 37.29 | 37.34 | 36.20 | 36.45 | 00:00:00 | | 2006-06-20 | 585,100 | 36.40 | 36.45 | 35.56 | 35.63 | 00:00:00 | | 2006-06-21 | 383,200 | 35.57 | 36.10 | 35.50 | 35.96 | 00:00:00 | | 2006-06-22 | 475,800 | 35.96 | 36.53 | 35.24 | 35.54 | 00:00:00 | | 2006-06-23 | 556,400 | 35.42 | 36.06 | 35.15 | 35.95 | 00:00:00 | | 2006-06-26 | 859,700 | 35.92 | 36.49 | 35.83 | 36.12 | 00:00:00 | | 2006-06-27 | 692,500 | 36.09 | 36.14 | 35.40 | 35.47 | 00:00:00 | | 2006-06-28 | 512,200 | 35.42 | 35.79 | 35.02 | 35.18 | 00:00:00 | | 2006-06-29 | 1,023,200 | 35.28 | 36.25 | 35.05 | 36.20 | 00:00:00 | | 2006-06-30 | 3,851,100 | 36.19 | 36.20 | 35.35 | 35.40 | 00:00:00 | | 2006-07-03 | 795,000 | 35.37 | 35.91 | 35.28 | 35.79 | 00:00:00 | | 2006-07-05 | 1,013,500 | 35.80 | 35.90 | 34.93 | 35.14 | 00:00:00 | | 2006-07-06 | 548,200 | 35.26 | 35.49 | 34.97 | 35.34 | 00:00:00 | | 2006-07-07 | 524,400 | 35.28 | 35.57 | 35.11 | 35.25 | 00:00:00 | | 2006-07-10 | 900,900 | 35.25 | 35.45 | 34.55 | 34.69 | 00:00:00 | | 2006-07-11 | 433,400 | 34.75 | 35.20 | 34.56 | 35.12 | 00:00:00 | | 2006-07-12 | 715,900 | 35.00 | 35.48 | 34.28 | 34.55 | 00:00:00 | | 2006-07-13 | 529,300 | 34.50 | 34.55 | 33.78 | 34.00 | 00:00:00 | | 2006-07-14 | 255,000 | 34.05 | 34.05 | 33.50 | 33.74 | 00:00:00 | | 2006-07-17 | 628,800 | 33.70 | 34.50 | 33.70 | 34.35 | 00:00:00 | | 2006-07-18 | 681,700 | 34.37 | 34.65 | 34.20 | 34.60 | 00:00:00 | | 2006-07-19 | 533,200 | 34.59 | 35.36 | 34.51 | 35.36 | 00:00:00 | | 2006-07-20 | 432,900 | 35.40 | 35.70 | 34.91 | 35.00 | 00:00:00 | | 2006-07-21 | 553,700 | 34.89 | 35.13 | 34.27 | 34.55 | 00:00:00 | | 2006-07-24 | 649,100 | 34.62 | 35.05 | 34.43 | 34.98 | 00:00:00 | | 2006-07-25 | 726,600 | 34.89 | 35.13 | 34.52 | 34.95 | 00:00:00 | | 2006-07-26 | 984,700 | 34.95 | 37.11 | 34.95 | 36.52 | 00:00:00 | | 2006-07-27 | 471,300 | 36.52 | 36.95 | 35.50 | 35.71 | 00:00:00 | | 2006-07-28 | 511,000 | 36.50 | 36.50 | 35.93 | 36.18 | 00:00:00 | | 2006-07-31 | 362,200 | 36.17 | 36.17 | 35.62 | 35.74 | 00:00:00 | | 2006-08-01 | 377,500 | 35.56 | 35.70 | 34.99 | 35.20 | 00:00:00 | | 2006-08-02 | 486,300 | 35.25 | 36.71 | 35.20 | 36.17 | 00:00:00 | | 2006-08-03 | 251,600 | 36.12 | 36.39 | 35.80 | 36.31 | 00:00:00 | | 2006-08-04 | 538,600 | 36.61 | 36.83 | 35.60 | 35.84 | 00:00:00 | | 2006-08-07 | 323,600 | 35.72 | 35.74 | 35.37 | 35.49 | 00:00:00 | | 2006-08-08 | 236,600 | 35.52 | 35.70 | 35.15 | 35.33 | 00:00:00 | | 2006-08-09 | 254,000 | 35.57 | 35.68 | 35.20 | 35.22 | 00:00:00 | | 2006-08-10 | 245,400 | 35.13 | 35.68 | 35.03 | 35.63 | 00:00:00 | | 2006-08-11 | 182,300 | 35.60 | 35.66 | 35.20 | 35.33 | 00:00:00 | | 2006-08-14 | 144,600 | 35.41 | 35.93 | 35.34 | 35.45 | 00:00:00 | | 2006-08-15 | 177,800 | 35.69 | 36.01 | 35.61 | 35.81 | 00:00:00 | | 2006-08-16 | 257,200 | 36.00 | 36.21 | 35.72 | 36.16 | 00:00:00 | | 2006-08-17 | 732,300 | 36.16 | 36.73 | 35.83 | 36.65 | 00:00:00 | | 2006-08-18 | 306,100 | 36.56 | 36.74 | 36.50 | 36.74 | 00:00:00 | | 2006-08-21 | 166,400 | 36.60 | 36.71 | 36.01 | 36.10 | 00:00:00 | | 2006-08-22 | 377,100 | 36.11 | 36.30 | 35.78 | 35.93 | 00:00:00 | | 2006-08-23 | 630,700 | 35.93 | 36.13 | 35.44 | 35.81 | 00:00:00 | | 2006-08-24 | 186,600 | 35.70 | 35.75 | 35.24 | 35.47 | 00:00:00 | | 2006-08-25 | 178,200 | 35.40 | 35.52 | 35.30 | 35.35 | 00:00:00 | | 2006-08-28 | 386,500 | 35.42 | 35.98 | 35.33 | 35.97 | 00:00:00 | | 2006-08-29 | 211,700 | 36.07 | 36.20 | 35.68 | 35.97 | 00:00:00 | | 2006-08-30 | 396,700 | 36.03 | 36.45 | 35.93 | 35.93 | 00:00:00 | | 2006-08-31 | 371,800 | 35.87 | 36.80 | 35.87 | 36.64 | 00:00:00 | | 2006-09-01 | 361,000 | 36.84 | 37.14 | 36.63 | 37.14 | 00:00:00 | | 2006-09-05 | 421,100 | 37.21 | 37.21 | 36.63 | 37.03 | 00:00:00 | | 2006-09-06 | 523,800 | 36.98 | 37.15 | 36.84 | 37.08 | 00:00:00 | | 2006-09-07 | 477,500 | 37.05 | 37.10 | 36.60 | 36.72 | 00:00:00 | | 2006-09-08 | 514,600 | 36.71 | 37.62 | 36.71 | 37.50 | 00:00:00 | | 2006-09-11 | 807,100 | 37.45 | 37.58 | 36.50 | 36.82 | 00:00:00 | | 2006-09-12 | 559,800 | 36.85 | 36.85 | 36.50 | 36.69 | 00:00:00 | | 2006-09-13 | 535,000 | 36.74 | 37.21 | 36.69 | 37.14 | 00:00:00 | | 2006-09-14 | 591,000 | 37.14 | 37.20 | 36.57 | 36.77 | 00:00:00 | | 2006-09-15 | 2,363,600 | 36.82 | 37.28 | 36.20 | 36.60 | 00:00:00 | | 2006-09-18 | 733,500 | 36.42 | 36.93 | 36.35 | 36.47 | 00:00:00 | | 2006-09-19 | 622,400 | 36.70 | 36.78 | 36.38 | 36.57 | 00:00:00 | | 2006-09-20 | 784,700 | 36.80 | 37.23 | 36.52 | 37.14 | 00:00:00 | | 2006-09-21 | 542,100 | 37.14 | 37.32 | 36.96 | 37.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
