|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-21 | 542,100 | 37.14 | 37.32 | 36.96 | 37.05 | 00:00:00 | | 2006-09-22 | 308,700 | 37.00 | 37.15 | 36.47 | 36.70 | 00:00:00 | | 2006-09-25 | 585,700 | 36.68 | 37.14 | 36.62 | 36.83 | 00:00:00 | | 2006-09-26 | 446,600 | 36.83 | 37.43 | 36.75 | 37.41 | 00:00:00 | | 2006-09-27 | 423,800 | 37.35 | 37.77 | 37.30 | 37.58 | 00:00:00 | | 2006-09-28 | 451,100 | 37.58 | 37.70 | 37.18 | 37.41 | 00:00:00 | | 2006-09-29 | 473,100 | 37.50 | 37.54 | 36.85 | 37.00 | 00:00:00 | | 2006-10-02 | 270,000 | 37.05 | 37.11 | 36.60 | 36.66 | 00:00:00 | | 2006-10-03 | 416,600 | 36.60 | 36.98 | 36.52 | 36.80 | 00:00:00 | | 2006-10-04 | 1,152,700 | 36.66 | 38.05 | 36.53 | 38.05 | 00:00:00 | | 2006-10-05 | 414,400 | 37.90 | 38.38 | 37.90 | 38.34 | 00:00:00 | | 2006-10-06 | 487,300 | 38.28 | 38.49 | 37.81 | 37.86 | 00:00:00 | | 2006-10-09 | 1,488,000 | 38.04 | 39.03 | 37.53 | 39.00 | 00:00:00 | | 2006-10-10 | 1,186,400 | 38.95 | 39.30 | 38.46 | 38.55 | 00:00:00 | | 2006-10-11 | 501,000 | 38.30 | 38.46 | 37.93 | 38.34 | 00:00:00 | | 2006-10-12 | 1,514,600 | 38.98 | 39.75 | 38.91 | 39.28 | 00:00:00 | | 2006-10-13 | 757,800 | 39.25 | 39.54 | 39.19 | 39.21 | 00:00:00 | | 2006-10-16 | 689,000 | 39.23 | 39.40 | 39.08 | 39.35 | 00:00:00 | | 2006-10-17 | 477,900 | 39.25 | 39.33 | 38.87 | 39.23 | 00:00:00 | | 2006-10-18 | 505,500 | 39.25 | 39.39 | 38.99 | 39.20 | 00:00:00 | | 2006-10-19 | 353,000 | 39.17 | 39.43 | 39.08 | 39.25 | 00:00:00 | | 2006-10-20 | 328,600 | 39.25 | 39.49 | 39.07 | 39.40 | 00:00:00 | | 2006-10-23 | 424,400 | 39.40 | 39.90 | 39.30 | 39.89 | 00:00:00 | | 2006-10-24 | 685,600 | 39.85 | 39.85 | 39.29 | 39.37 | 00:00:00 | | 2006-10-25 | 998,700 | 39.41 | 39.75 | 39.27 | 39.69 | 00:00:00 | | 2006-10-26 | 2,216,400 | 40.90 | 41.65 | 40.30 | 41.41 | 00:00:00 | | 2006-10-27 | 1,360,800 | 41.48 | 41.58 | 40.81 | 40.83 | 00:00:00 | | 2006-10-30 | 816,500 | 40.86 | 41.89 | 40.79 | 41.84 | 00:00:00 | | 2006-10-31 | 403,900 | 41.90 | 42.03 | 41.51 | 41.57 | 00:00:00 | | 2006-11-01 | 361,200 | 41.81 | 41.93 | 41.43 | 41.44 | 00:00:00 | | 2006-11-02 | 568,800 | 41.46 | 41.46 | 40.98 | 41.25 | 00:00:00 | | 2006-11-03 | 1,421,200 | 42.20 | 42.25 | 41.35 | 41.59 | 00:00:00 | | 2006-11-06 | 1,120,600 | 41.53 | 41.76 | 41.47 | 41.58 | 00:00:00 | | 2006-11-07 | 962,400 | 41.58 | 41.82 | 41.55 | 41.62 | 00:00:00 | | 2006-11-08 | 1,434,800 | 41.54 | 42.46 | 41.50 | 42.46 | 00:00:00 | | 2006-11-09 | 11,615,100 | 42.42 | 42.62 | 41.23 | 41.35 | 00:00:00 | | 2006-11-10 | 3,509,100 | 41.13 | 41.77 | 40.68 | 41.32 | 00:00:00 | | 2006-11-13 | 1,803,600 | 41.15 | 41.75 | 41.04 | 41.65 | 00:00:00 | | 2006-11-14 | 1,342,900 | 41.65 | 41.78 | 41.34 | 41.78 | 00:00:00 | | 2006-11-15 | 1,298,100 | 41.84 | 41.90 | 41.59 | 41.75 | 00:00:00 | | 2006-11-16 | 1,193,200 | 41.92 | 41.98 | 41.47 | 41.74 | 00:00:00 | | 2006-11-17 | 1,247,900 | 41.58 | 41.88 | 41.39 | 41.88 | 00:00:00 | | 2006-11-20 | 1,484,200 | 41.76 | 41.76 | 40.83 | 41.06 | 00:00:00 | | 2006-11-21 | 1,240,300 | 41.06 | 41.45 | 40.94 | 41.04 | 00:00:00 | | 2006-11-22 | 1,469,400 | 41.04 | 41.41 | 40.76 | 41.33 | 00:00:00 | | 2006-11-24 | 427,900 | 41.10 | 41.45 | 40.96 | 41.22 | 00:00:00 | | 2006-11-27 | 2,348,800 | 41.10 | 41.17 | 39.45 | 40.00 | 00:00:00 | | 2006-11-28 | 1,240,200 | 40.00 | 40.00 | 39.59 | 39.92 | 00:00:00 | | 2006-11-29 | 2,157,800 | 39.80 | 40.26 | 39.33 | 40.00 | 00:00:00 | | 2006-11-30 | 1,446,800 | 40.00 | 40.45 | 39.90 | 39.90 | 00:00:00 | | 2006-12-01 | 1,378,400 | 39.90 | 39.94 | 39.35 | 39.74 | 00:00:00 | | 2006-12-04 | 1,122,700 | 39.70 | 39.94 | 39.59 | 39.79 | 00:00:00 | | 2006-12-05 | 853,200 | 39.75 | 39.84 | 39.50 | 39.56 | 00:00:00 | | 2006-12-06 | 1,150,200 | 39.58 | 39.93 | 39.40 | 39.91 | 00:00:00 | | 2006-12-07 | 872,400 | 40.00 | 40.12 | 39.80 | 39.93 | 00:00:00 | | 2006-12-08 | 1,653,700 | 39.93 | 40.38 | 39.91 | 40.35 | 00:00:00 | | 2006-12-11 | 903,600 | 40.39 | 40.73 | 40.30 | 40.57 | 00:00:00 | | 2006-12-12 | 1,343,600 | 41.71 | 41.87 | 40.79 | 40.93 | 00:00:00 | | 2006-12-13 | 1,128,400 | 40.90 | 41.25 | 40.82 | 41.04 | 00:00:00 | | 2006-12-14 | 593,100 | 40.88 | 41.46 | 40.84 | 40.91 | 00:00:00 | | 2006-12-15 | 1,148,500 | 40.93 | 41.06 | 40.66 | 40.85 | 00:00:00 | | 2006-12-18 | 567,000 | 40.76 | 40.89 | 40.12 | 40.27 | 00:00:00 | | 2006-12-19 | 893,500 | 40.10 | 40.68 | 40.02 | 40.53 | 00:00:00 | | 2006-12-20 | 242,900 | 40.45 | 40.65 | 40.34 | 40.46 | 00:00:00 | | 2006-12-21 | 826,300 | 40.43 | 40.71 | 40.31 | 40.70 | 00:00:00 | | 2006-12-22 | 473,500 | 40.60 | 40.67 | 40.04 | 40.25 | 00:00:00 | | 2006-12-26 | 484,200 | 40.20 | 40.32 | 39.94 | 40.32 | 00:00:00 | | 2006-12-27 | 567,300 | 40.53 | 40.69 | 40.16 | 40.22 | 00:00:00 | | 2006-12-28 | 887,200 | 40.18 | 40.18 | 39.94 | 40.03 | 00:00:00 | | 2006-12-29 | 566,100 | 40.03 | 40.11 | 39.96 | 40.09 | 00:00:00 | | 2007-01-03 | 1,377,400 | 40.11 | 40.83 | 40.11 | 40.61 | 00:00:00 | | 2007-01-04 | 943,100 | 40.50 | 40.60 | 40.26 | 40.48 | 00:00:00 | | 2007-01-05 | 1,005,000 | 40.45 | 40.55 | 39.99 | 40.34 | 00:00:00 | | 2007-01-08 | 753,000 | 40.28 | 40.76 | 40.13 | 40.68 | 00:00:00 | | 2007-01-09 | 715,200 | 40.72 | 41.03 | 40.59 | 40.98 | 00:00:00 | | 2007-01-10 | 752,400 | 40.85 | 41.35 | 40.57 | 41.32 | 00:00:00 | | 2007-01-11 | 860,300 | 41.33 | 41.48 | 41.20 | 41.42 | 00:00:00 | | 2007-01-12 | 560,900 | 41.37 | 41.49 | 41.13 | 41.29 | 00:00:00 | | 2007-01-16 | 791,700 | 41.17 | 41.36 | 41.06 | 41.31 | 00:00:00 | | 2007-01-17 | 1,033,500 | 41.30 | 41.55 | 41.19 | 41.55 | 00:00:00 | | 2007-01-18 | 642,600 | 41.73 | 41.75 | 41.33 | 41.51 | 00:00:00 | | 2007-01-19 | 569,500 | 41.53 | 41.64 | 41.39 | 41.60 | 00:00:00 | | 2007-01-22 | 651,400 | 41.50 | 41.60 | 41.27 | 41.51 | 00:00:00 | | 2007-01-23 | 808,000 | 41.48 | 41.56 | 41.33 | 41.55 | 00:00:00 | | 2007-01-24 | 1,143,000 | 41.65 | 42.58 | 41.62 | 42.57 | 00:00:00 | | 2007-01-25 | 1,306,300 | 42.45 | 42.57 | 41.89 | 42.00 | 00:00:00 | | 2007-01-26 | 882,900 | 42.00 | 42.10 | 41.81 | 42.00 | 00:00:00 | | 2007-01-29 | 1,181,200 | 42.00 | 42.00 | 41.58 | 41.70 | 00:00:00 | | 2007-01-30 | 1,679,100 | 41.93 | 42.36 | 41.68 | 42.16 | 00:00:00 | | 2007-01-31 | 676,500 | 42.10 | 42.60 | 41.95 | 42.52 | 00:00:00 | | 2007-02-01 | 674,200 | 42.53 | 42.69 | 42.42 | 42.54 | 00:00:00 | | 2007-02-02 | 994,900 | 42.56 | 43.15 | 42.42 | 43.03 | 00:00:00 | | 2007-02-05 | 1,060,900 | 42.90 | 43.16 | 42.73 | 43.15 | 00:00:00 | | 2007-02-06 | 641,700 | 43.25 | 43.29 | 42.72 | 43.23 | 00:00:00 | | 2007-02-07 | 2,380,800 | 43.80 | 45.80 | 43.10 | 45.20 | 00:00:00 | | 2007-02-08 | 1,249,200 | 45.05 | 45.29 | 44.80 | 45.02 | 00:00:00 | | 2007-02-09 | 1,661,000 | 45.02 | 45.75 | 44.98 | 45.40 | 00:00:00 | | 2007-02-12 | 1,521,000 | 45.50 | 45.68 | 44.92 | 45.14 | 00:00:00 | | 2007-02-13 | 822,500 | 45.30 | 45.40 | 44.99 | 45.22 | 00:00:00 | | 2007-02-14 | 2,522,100 | 45.40 | 47.00 | 45.35 | 46.75 | 00:00:00 | | 2007-02-15 | 1,142,700 | 46.73 | 47.25 | 46.45 | 47.00 | 00:00:00 | | 2007-02-16 | 1,864,000 | 47.00 | 47.63 | 46.89 | 47.55 | 00:00:00 | | 2007-02-20 | 1,186,200 | 47.60 | 47.75 | 47.27 | 47.55 | 00:00:00 | | 2007-02-21 | 1,021,700 | 47.32 | 47.38 | 46.87 | 46.97 | 00:00:00 | | 2007-02-22 | 659,300 | 47.15 | 47.30 | 46.65 | 47.00 | 00:00:00 | | 2007-02-23 | 472,800 | 46.98 | 47.18 | 46.82 | 47.04 | 00:00:00 | | 2007-02-26 | 505,800 | 47.29 | 47.32 | 46.53 | 46.79 | 00:00:00 | | 2007-02-27 | 1,132,500 | 46.55 | 46.61 | 45.08 | 45.29 | 00:00:00 | | 2007-02-28 | 1,970,200 | 45.29 | 45.99 | 45.24 | 45.92 | 00:00:00 | | 2007-03-01 | 1,828,100 | 45.50 | 46.63 | 44.76 | 46.29 | 00:00:00 | | 2007-03-02 | 1,151,600 | 46.05 | 46.23 | 45.26 | 45.36 | 00:00:00 | | 2007-03-05 | 1,023,200 | 44.55 | 45.33 | 44.29 | 44.51 | 00:00:00 | | 2007-03-06 | 1,472,100 | 44.70 | 45.96 | 44.63 | 45.94 | 00:00:00 | | 2007-03-07 | 1,059,600 | 45.90 | 45.90 | 45.25 | 45.50 | 00:00:00 | | 2007-03-08 | 743,000 | 45.93 | 46.00 | 45.41 | 45.55 | 00:00:00 | | 2007-03-09 | 749,100 | 45.75 | 45.88 | 44.95 | 45.30 | 00:00:00 | | 2007-03-12 | 486,500 | 45.25 | 45.70 | 44.93 | 45.54 | 00:00:00 | | 2007-03-13 | 1,624,500 | 45.29 | 45.29 | 44.28 | 44.32 | 00:00:00 | | 2007-03-14 | 1,687,000 | 44.57 | 44.57 | 43.31 | 44.13 | 00:00:00 | | 2007-03-15 | 994,400 | 44.02 | 44.38 | 43.97 | 44.08 | 00:00:00 | | 2007-03-16 | 1,210,000 | 44.00 | 44.18 | 43.55 | 43.58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
