|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2007-03-16 | 1,210,000 | 44.00 | 44.18 | 43.55 | 43.58 | 00:00:00 | 2007-03-19 | 1,570,300 | 43.83 | 44.11 | 43.61 | 43.81 | 00:00:00 | 2007-03-20 | 832,500 | 43.85 | 44.07 | 43.74 | 43.80 | 00:00:00 | 2007-03-21 | 1,173,200 | 43.95 | 44.30 | 43.78 | 44.18 | 00:00:00 | 2007-03-22 | 1,253,700 | 44.20 | 44.40 | 43.85 | 44.04 | 00:00:00 | 2007-03-23 | 627,600 | 43.96 | 44.25 | 43.85 | 43.89 | 00:00:00 | 2007-03-26 | 918,400 | 43.98 | 44.55 | 43.51 | 44.55 | 00:00:00 | 2007-03-27 | 2,760,600 | 44.34 | 46.60 | 44.34 | 45.81 | 00:00:00 | 2007-03-28 | 1,606,300 | 45.81 | 46.60 | 45.13 | 45.63 | 00:00:00 | 2007-03-29 | 884,700 | 44.80 | 45.88 | 44.80 | 45.50 | 00:00:00 | 2007-03-30 | 1,033,200 | 45.40 | 45.60 | 44.85 | 45.46 | 00:00:00 | 2007-04-02 | 1,859,900 | 46.50 | 47.57 | 45.64 | 47.35 | 00:00:00 | 2007-04-03 | 1,030,500 | 47.40 | 47.95 | 47.25 | 47.46 | 00:00:00 | 2007-04-04 | 819,500 | 47.46 | 47.73 | 47.40 | 47.65 | 00:00:00 | 2007-04-05 | 717,400 | 47.60 | 47.94 | 47.53 | 47.88 | 00:00:00 | 2007-04-09 | 572,400 | 47.87 | 47.97 | 47.37 | 47.71 | 00:00:00 | 2007-04-10 | 511,600 | 47.52 | 48.00 | 47.47 | 48.00 | 00:00:00 | 2007-04-11 | 1,657,200 | 47.90 | 48.36 | 47.76 | 47.84 | 00:00:00 | 2007-04-12 | 1,232,300 | 47.57 | 47.77 | 47.06 | 47.65 | 00:00:00 | 2007-04-13 | 827,300 | 47.52 | 47.92 | 47.49 | 47.81 | 00:00:00 | 2007-04-16 | 560,400 | 47.86 | 48.20 | 47.83 | 48.04 | 00:00:00 | 2007-04-17 | 527,400 | 47.96 | 48.71 | 47.86 | 48.51 | 00:00:00 | 2007-04-18 | 595,900 | 48.42 | 48.93 | 48.31 | 48.90 | 00:00:00 | 2007-04-19 | 593,800 | 49.76 | 49.76 | 48.55 | 48.70 | 00:00:00 | 2007-04-20 | 926,000 | 49.20 | 49.34 | 48.61 | 48.85 | 00:00:00 | 2007-04-23 | 619,600 | 48.75 | 49.34 | 48.68 | 48.94 | 00:00:00 | 2007-04-24 | 714,100 | 48.93 | 48.98 | 48.27 | 48.53 | 00:00:00 | 2007-04-25 | 1,286,300 | 48.73 | 48.89 | 47.82 | 48.57 | 00:00:00 | 2007-04-26 | 3,184,700 | 49.57 | 51.90 | 49.38 | 50.79 | 00:00:00 | 2007-04-27 | 1,353,600 | 51.66 | 51.66 | 50.50 | 51.13 | 00:00:00 | 2007-04-30 | 2,219,000 | 51.15 | 51.21 | 50.49 | 50.53 | 00:00:00 | 2007-05-01 | 704,500 | 50.70 | 51.01 | 50.30 | 50.61 | 00:00:00 | 2007-05-02 | 641,900 | 50.56 | 50.85 | 50.22 | 50.27 | 00:00:00 | 2007-05-03 | 959,600 | 50.50 | 50.95 | 50.06 | 50.83 | 00:00:00 | 2007-05-04 | 2,097,300 | 50.86 | 51.02 | 50.11 | 50.89 | 00:00:00 | 2007-05-07 | 526,200 | 50.86 | 51.19 | 50.55 | 50.64 | 00:00:00 | 2007-05-08 | 913,000 | 50.44 | 50.58 | 49.78 | 50.22 | 00:00:00 | 2007-05-09 | 795,900 | 50.22 | 50.58 | 50.03 | 50.48 | 00:00:00 | 2007-05-10 | 999,400 | 50.48 | 50.66 | 50.10 | 50.24 | 00:00:00 | 2007-05-11 | 1,340,400 | 50.31 | 50.91 | 50.27 | 50.60 | 00:00:00 | 2007-05-14 | 715,800 | 50.70 | 50.94 | 49.94 | 50.18 | 00:00:00 | 2007-05-15 | 1,520,700 | 50.20 | 50.63 | 50.06 | 50.29 | 00:00:00 | 2007-05-16 | 594,400 | 50.29 | 50.29 | 49.84 | 50.12 | 00:00:00 | 2007-05-17 | 785,900 | 50.31 | 50.64 | 50.24 | 50.26 | 00:00:00 | 2007-05-18 | 961,700 | 50.36 | 50.91 | 50.16 | 50.88 | 00:00:00 | 2007-05-21 | 1,124,100 | 50.78 | 51.02 | 50.72 | 51.02 | 00:00:00 | 2007-05-22 | 1,354,600 | 50.81 | 50.96 | 50.03 | 50.80 | 00:00:00 | 2007-05-23 | 1,818,000 | 50.46 | 50.53 | 49.98 | 50.22 | 00:00:00 | 2007-05-24 | 1,291,600 | 50.23 | 50.60 | 49.86 | 50.10 | 00:00:00 | 2007-05-25 | 563,900 | 50.05 | 50.36 | 49.89 | 50.13 | 00:00:00 | 2007-05-29 | 788,600 | 50.17 | 50.34 | 49.90 | 50.27 | 00:00:00 | 2007-05-30 | 1,826,800 | 50.17 | 52.14 | 49.89 | 52.14 | 00:00:00 | 2007-05-31 | 2,694,300 | 52.21 | 54.30 | 52.14 | 53.92 | 00:00:00 | 2007-06-01 | 1,366,500 | 53.96 | 54.10 | 53.75 | 53.91 | 00:00:00 | 2007-06-04 | 1,209,800 | 53.68 | 53.95 | 53.26 | 53.49 | 00:00:00 | 2007-06-05 | 602,500 | 53.09 | 53.42 | 52.83 | 53.37 | 00:00:00 | 2007-06-06 | 1,057,300 | 53.37 | 53.37 | 52.95 | 53.17 | 00:00:00 | 2007-06-07 | 1,170,800 | 53.08 | 53.23 | 52.67 | 52.68 | 00:00:00 | 2007-06-08 | 2,254,000 | 51.46 | 52.30 | 51.45 | 52.24 | 00:00:00 | 2007-06-11 | 714,300 | 52.24 | 52.82 | 51.80 | 52.54 | 00:00:00 | 2007-06-12 | 1,525,600 | 52.42 | 53.57 | 52.13 | 52.92 | 00:00:00 | 2007-06-13 | 1,378,000 | 53.30 | 54.49 | 53.29 | 54.49 | 00:00:00 | 2007-06-14 | 1,356,300 | 54.40 | 54.45 | 53.89 | 54.28 | 00:00:00 | 2007-06-15 | 1,228,800 | 54.55 | 54.88 | 53.98 | 54.01 | 00:00:00 | 2007-06-18 | 893,300 | 54.50 | 54.56 | 53.98 | 54.18 | 00:00:00 | 2007-06-19 | 1,506,500 | 54.16 | 55.37 | 53.94 | 55.09 | 00:00:00 | 2007-06-20 | 963,300 | 55.09 | 55.30 | 54.74 | 54.93 | 00:00:00 | 2007-06-21 | 798,000 | 54.92 | 55.11 | 54.49 | 54.83 | 00:00:00 | 2007-06-22 | 1,511,700 | 54.73 | 54.82 | 53.61 | 53.80 | 00:00:00 | 2007-06-25 | 1,053,100 | 53.85 | 53.90 | 53.33 | 53.56 | 00:00:00 | 2007-06-26 | 1,238,500 | 53.57 | 53.67 | 52.77 | 53.10 | 00:00:00 | 2007-06-27 | 1,619,800 | 53.00 | 54.65 | 52.59 | 54.41 | 00:00:00 | 2007-06-28 | 777,300 | 54.18 | 54.97 | 54.07 | 54.63 | 00:00:00 | 2007-06-29 | 873,400 | 54.43 | 54.70 | 53.77 | 54.28 | 00:00:00 | 2007-07-02 | 802,400 | 54.30 | 55.08 | 54.30 | 54.78 | 00:00:00 | 2007-07-03 | 244,700 | 54.82 | 55.05 | 54.57 | 54.70 | 00:00:00 | 2007-07-05 | 1,666,300 | 54.89 | 56.53 | 54.38 | 56.37 | 00:00:00 | 2007-07-06 | 677,700 | 56.23 | 56.53 | 55.66 | 56.30 | 00:00:00 | 2007-07-09 | 695,600 | 56.25 | 56.54 | 55.49 | 55.77 | 00:00:00 | 2007-07-10 | 497,000 | 55.70 | 55.80 | 55.13 | 55.17 | 00:00:00 | 2007-07-11 | 720,700 | 55.17 | 56.19 | 55.09 | 55.92 | 00:00:00 | 2007-07-12 | 761,300 | 56.19 | 56.62 | 55.79 | 56.62 | 00:00:00 | 2007-07-13 | 448,800 | 56.63 | 57.20 | 56.59 | 56.94 | 00:00:00 | 2007-07-16 | 1,059,200 | 56.10 | 57.80 | 56.10 | 57.67 | 00:00:00 | 2007-07-17 | 1,087,000 | 57.38 | 57.42 | 56.65 | 56.70 | 00:00:00 | 2007-07-18 | 756,200 | 56.81 | 57.09 | 56.15 | 56.70 | 00:00:00 | 2007-07-19 | 587,400 | 56.90 | 57.45 | 56.87 | 57.39 | 00:00:00 | 2007-07-20 | 891,700 | 57.40 | 57.40 | 56.05 | 56.24 | 00:00:00 | 2007-07-23 | 731,400 | 56.15 | 56.67 | 56.09 | 56.28 | 00:00:00 | 2007-07-24 | 870,700 | 56.07 | 56.57 | 55.56 | 55.84 | 00:00:00 | 2007-07-25 | 2,037,900 | 54.00 | 55.85 | 53.22 | 54.80 | 00:00:00 | 2007-07-26 | 2,379,000 | 54.30 | 54.30 | 51.53 | 52.43 | 00:00:00 | 2007-07-27 | 2,596,300 | 52.11 | 52.14 | 50.47 | 50.51 | 00:00:00 | 2007-07-30 | 2,646,700 | 50.90 | 51.10 | 49.73 | 50.83 | 00:00:00 | 2007-07-31 | 2,550,300 | 51.18 | 51.54 | 49.62 | 49.63 | 00:00:00 | 2007-08-01 | 3,642,600 | 50.40 | 51.42 | 49.30 | 49.71 | 00:00:00 | 2007-08-02 | 1,491,000 | 50.01 | 50.79 | 49.62 | 50.53 | 00:00:00 | 2007-08-03 | 1,695,300 | 50.25 | 50.86 | 49.33 | 49.38 | 00:00:00 | 2007-08-06 | 2,134,000 | 49.71 | 50.35 | 48.59 | 49.89 | 00:00:00 | 2007-08-07 | 2,575,400 | 49.02 | 50.51 | 48.57 | 49.81 | 00:00:00 | 2007-08-08 | 2,337,400 | 50.23 | 53.24 | 49.96 | 50.80 | 00:00:00 | 2007-08-09 | 2,076,700 | 50.00 | 51.40 | 49.71 | 49.71 | 00:00:00 | 2007-08-10 | 1,199,100 | 49.59 | 50.23 | 47.61 | 49.55 | 00:00:00 | 2007-08-13 | 1,112,400 | 49.80 | 50.90 | 49.27 | 49.45 | 00:00:00 | 2007-08-14 | 845,100 | 49.50 | 49.72 | 48.16 | 48.23 | 00:00:00 | 2007-08-15 | 1,200,900 | 48.28 | 49.18 | 46.76 | 46.98 | 00:00:00 | 2007-08-16 | 2,565,400 | 46.23 | 47.34 | 43.60 | 47.05 | 00:00:00 | 2007-08-17 | 2,044,300 | 47.00 | 48.67 | 45.88 | 48.06 | 00:00:00 | 2007-08-20 | 806,500 | 48.06 | 48.63 | 47.31 | 48.07 | 00:00:00 | 2007-08-21 | 1,405,000 | 48.00 | 48.81 | 47.99 | 48.35 | 00:00:00 | 2007-08-22 | 1,108,000 | 49.00 | 49.24 | 47.94 | 48.06 | 00:00:00 | 2007-08-23 | 1,302,800 | 48.25 | 48.55 | 47.65 | 47.75 | 00:00:00 | 2007-08-24 | 851,600 | 47.64 | 48.21 | 47.50 | 48.21 | 00:00:00 | 2007-08-27 | 327,100 | 48.10 | 48.34 | 47.62 | 47.74 | 00:00:00 | 2007-08-28 | 584,400 | 47.55 | 47.68 | 46.39 | 46.49 | 00:00:00 | 2007-08-29 | 616,800 | 46.82 | 47.38 | 46.58 | 47.20 | 00:00:00 | 2007-08-30 | 510,600 | 46.85 | 47.50 | 46.64 | 46.96 | 00:00:00 | 2007-08-31 | 613,000 | 47.50 | 47.59 | 46.81 | 47.40 | 00:00:00 | 2007-09-04 | 1,354,500 | 47.82 | 48.51 | 47.56 | 48.17 | 00:00:00 | 2007-09-05 | 7,912,700 | 47.69 | 48.15 | 47.44 | 48.00 | 00:00:00 | 2007-09-06 | 1,786,100 | 47.30 | 47.30 | 46.19 | 47.02 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|