|
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 | 2007-09-06 | 1,786,100 | 47.30 | 47.30 | 46.19 | 47.02 | 00:00:00 | 2007-09-07 | 1,997,400 | 46.02 | 46.67 | 44.88 | 44.92 | 00:00:00 | 2007-09-10 | 2,371,300 | 44.40 | 45.31 | 44.37 | 44.69 | 00:00:00 | 2007-09-11 | 1,990,300 | 44.48 | 44.98 | 43.53 | 44.98 | 00:00:00 | 2007-09-12 | 1,362,300 | 44.94 | 46.21 | 44.94 | 45.65 | 00:00:00 | 2007-09-13 | 951,700 | 46.05 | 46.05 | 45.53 | 45.77 | 00:00:00 | 2007-09-14 | 1,220,400 | 45.41 | 46.38 | 45.23 | 46.29 | 00:00:00 | 2007-09-17 | 2,733,000 | 45.93 | 45.93 | 44.34 | 44.46 | 00:00:00 | 2007-09-18 | 2,109,000 | 44.70 | 45.10 | 44.01 | 45.07 | 00:00:00 | 2007-09-19 | 2,837,800 | 45.26 | 46.30 | 44.97 | 46.10 | 00:00:00 | 2007-09-20 | 1,307,000 | 46.01 | 46.20 | 45.73 | 45.99 | 00:00:00 | 2007-09-21 | 2,271,500 | 46.08 | 46.20 | 45.12 | 45.12 | 00:00:00 | 2007-09-24 | 1,510,800 | 44.90 | 45.08 | 44.16 | 44.28 | 00:00:00 | 2007-09-25 | 2,148,000 | 44.01 | 44.67 | 44.00 | 44.61 | 00:00:00 | 2007-09-26 | 1,869,800 | 44.96 | 45.22 | 44.66 | 44.85 | 00:00:00 | 2007-09-27 | 915,900 | 45.11 | 45.25 | 44.72 | 44.84 | 00:00:00 | 2007-09-28 | 2,014,900 | 44.65 | 44.84 | 44.03 | 44.37 | 00:00:00 | 2007-10-01 | 2,715,000 | 44.71 | 44.79 | 44.07 | 44.29 | 00:00:00 | 2007-10-02 | 1,275,000 | 44.29 | 44.51 | 44.11 | 44.42 | 00:00:00 | 2007-10-03 | 3,741,200 | 44.00 | 44.55 | 43.71 | 44.24 | 00:00:00 | 2007-10-04 | 2,023,400 | 44.40 | 44.66 | 44.23 | 44.66 | 00:00:00 | 2007-10-05 | 3,420,700 | 44.98 | 46.56 | 44.91 | 46.19 | 00:00:00 | 2007-10-08 | 979,800 | 46.05 | 46.21 | 45.93 | 46.16 | 00:00:00 | 2007-10-09 | 1,632,000 | 46.38 | 47.81 | 46.20 | 47.57 | 00:00:00 | 2007-10-10 | 3,460,400 | 47.53 | 47.53 | 46.82 | 47.05 | 00:00:00 | 2007-10-11 | 2,131,100 | 47.09 | 48.29 | 46.93 | 47.14 | 00:00:00 | 2007-10-12 | 1,148,900 | 47.46 | 48.30 | 47.36 | 47.86 | 00:00:00 | 2007-10-15 | 2,216,100 | 48.00 | 48.06 | 46.88 | 47.20 | 00:00:00 | 2007-10-16 | 1,715,000 | 47.12 | 47.21 | 46.75 | 47.13 | 00:00:00 | 2007-10-17 | 2,800,800 | 47.67 | 47.67 | 46.52 | 47.19 | 00:00:00 | 2007-10-18 | 891,800 | 47.18 | 47.53 | 46.95 | 47.14 | 00:00:00 | 2007-10-19 | 1,313,700 | 47.00 | 47.27 | 46.56 | 46.75 | 00:00:00 | 2007-10-22 | 2,162,700 | 46.37 | 47.49 | 46.17 | 47.08 | 00:00:00 | 2007-10-23 | 1,410,800 | 47.55 | 47.55 | 46.81 | 47.10 | 00:00:00 | 2007-10-24 | 3,050,900 | 47.00 | 47.11 | 46.63 | 46.65 | 00:00:00 | 2007-10-25 | 4,190,500 | 48.07 | 48.49 | 46.21 | 46.22 | 00:00:00 | 2007-10-26 | 2,045,400 | 46.72 | 46.72 | 44.87 | 45.55 | 00:00:00 | 2007-10-29 | 1,080,600 | 45.64 | 45.75 | 45.39 | 45.51 | 00:00:00 | 2007-10-30 | 813,600 | 45.40 | 45.84 | 45.30 | 45.36 | 00:00:00 | 2007-10-31 | 1,276,200 | 45.53 | 46.16 | 44.49 | 46.08 | 00:00:00 | 2007-11-01 | 949,500 | 45.87 | 46.03 | 44.88 | 44.97 | 00:00:00 | 2007-11-02 | 2,627,700 | 45.16 | 45.16 | 43.22 | 43.68 | 00:00:00 | 2007-11-05 | 1,541,200 | 42.93 | 43.97 | 42.93 | 43.64 | 00:00:00 | 2007-11-06 | 905,000 | 43.58 | 43.93 | 42.97 | 43.78 | 00:00:00 | 2007-11-07 | 1,464,300 | 43.23 | 43.56 | 42.20 | 42.23 | 00:00:00 | 2007-11-08 | 1,867,900 | 42.27 | 42.51 | 40.44 | 41.50 | 00:00:00 | 2007-11-09 | 1,914,100 | 41.00 | 42.27 | 40.93 | 41.78 | 00:00:00 | 2007-11-12 | 1,650,500 | 43.80 | 43.80 | 42.65 | 42.90 | 00:00:00 | 2007-11-13 | 1,927,800 | 43.17 | 43.75 | 42.72 | 43.73 | 00:00:00 | 2007-11-14 | 982,700 | 43.75 | 43.89 | 43.19 | 43.36 | 00:00:00 | 2007-11-15 | 1,213,600 | 43.10 | 43.78 | 42.98 | 43.24 | 00:00:00 | 2007-11-16 | 2,231,300 | 43.44 | 43.69 | 42.61 | 42.97 | 00:00:00 | 2007-11-19 | 1,784,700 | 43.00 | 44.11 | 42.45 | 42.79 | 00:00:00 | 2007-11-20 | 1,162,700 | 42.77 | 43.19 | 41.75 | 42.50 | 00:00:00 | 2007-11-21 | 1,107,800 | 42.39 | 42.94 | 41.82 | 42.48 | 00:00:00 | 2007-11-23 | 295,900 | 42.68 | 42.93 | 42.24 | 42.89 | 00:00:00 | 2007-11-26 | 1,484,100 | 42.81 | 43.62 | 42.49 | 42.52 | 00:00:00 | 2007-11-27 | 1,552,800 | 42.66 | 43.26 | 42.37 | 42.96 | 00:00:00 | 2007-11-28 | 956,500 | 43.06 | 43.73 | 43.05 | 43.72 | 00:00:00 | 2007-11-29 | 625,600 | 43.52 | 43.87 | 43.35 | 43.72 | 00:00:00 | 2007-11-30 | 1,504,200 | 44.00 | 44.21 | 42.80 | 43.22 | 00:00:00 | 2007-12-03 | 706,300 | 43.40 | 43.42 | 42.89 | 43.07 | 00:00:00 | 2007-12-04 | 1,175,100 | 42.73 | 43.03 | 42.61 | 42.69 | 00:00:00 | 2007-12-05 | 5,418,100 | 43.16 | 44.19 | 42.93 | 44.19 | 00:00:00 | 2007-12-06 | 3,025,800 | 44.17 | 44.49 | 43.92 | 44.23 | 00:00:00 | 2007-12-07 | 2,053,100 | 44.32 | 44.97 | 44.23 | 44.90 | 00:00:00 | 2007-12-10 | 636,000 | 45.00 | 45.57 | 44.61 | 45.30 | 00:00:00 | 2007-12-11 | 1,011,400 | 45.46 | 45.48 | 43.60 | 43.70 | 00:00:00 | 2007-12-12 | 1,127,700 | 44.77 | 44.90 | 42.91 | 43.63 | 00:00:00 | 2007-12-13 | 522,900 | 43.33 | 43.86 | 42.85 | 43.35 | 00:00:00 | 2007-12-14 | 701,900 | 43.04 | 43.74 | 42.95 | 43.51 | 00:00:00 | 2007-12-17 | 854,400 | 43.52 | 43.52 | 42.79 | 42.99 | 00:00:00 | 2007-12-18 | 860,700 | 43.48 | 43.56 | 42.42 | 42.59 | 00:00:00 | 2007-12-19 | 1,400,200 | 42.67 | 42.77 | 42.12 | 42.14 | 00:00:00 | 2007-12-20 | 685,200 | 42.45 | 42.71 | 42.16 | 42.56 | 00:00:00 | 2007-12-21 | 2,491,400 | 42.80 | 43.10 | 42.13 | 42.27 | 00:00:00 | 2007-12-24 | 270,300 | 42.32 | 43.02 | 42.32 | 42.79 | 00:00:00 | 2007-12-26 | 931,000 | 42.67 | 42.73 | 41.89 | 42.38 | 00:00:00 | 2007-12-27 | 856,800 | 42.29 | 42.33 | 41.52 | 41.52 | 00:00:00 | 2007-12-28 | 869,600 | 42.01 | 42.06 | 41.42 | 42.01 | 00:00:00 | 2007-12-31 | 884,100 | 41.80 | 41.90 | 41.49 | 41.59 | 00:00:00 | 2008-01-02 | 1,966,400 | 41.41 | 42.04 | 40.27 | 40.32 | 00:00:00 | 2008-01-03 | 1,290,100 | 40.37 | 40.71 | 40.16 | 40.54 | 00:00:00 | 2008-01-04 | 2,180,000 | 40.39 | 40.68 | 39.64 | 39.87 | 00:00:00 | 2008-01-07 | 3,180,200 | 40.05 | 40.12 | 38.41 | 38.61 | 00:00:00 | 2008-01-08 | 2,333,300 | 38.72 | 39.37 | 37.97 | 38.06 | 00:00:00 | 2008-01-09 | 1,430,500 | 37.85 | 38.55 | 37.71 | 38.40 | 00:00:00 | 2008-01-10 | 1,990,400 | 38.26 | 38.84 | 37.59 | 37.76 | 00:00:00 | 2008-01-11 | 2,281,800 | 37.38 | 37.98 | 36.92 | 37.21 | 00:00:00 | 2008-01-14 | 3,199,500 | 37.53 | 38.66 | 36.62 | 38.49 | 00:00:00 | 2008-01-15 | 2,296,000 | 37.89 | 38.06 | 36.93 | 36.99 | 00:00:00 | 2008-01-16 | 2,544,100 | 37.09 | 37.98 | 36.82 | 37.45 | 00:00:00 | 2008-01-17 | 3,140,800 | 37.50 | 38.08 | 37.42 | 37.93 | 00:00:00 | 2008-01-18 | 2,852,800 | 38.14 | 38.98 | 37.76 | 38.45 | 00:00:00 | 2008-01-22 | 1,498,000 | 37.04 | 38.61 | 37.04 | 38.12 | 00:00:00 | 2008-01-23 | 4,196,100 | 37.34 | 39.07 | 36.39 | 39.01 | 00:00:00 | 2008-01-24 | 2,248,400 | 39.36 | 40.40 | 38.91 | 40.31 | 00:00:00 | 2008-01-25 | 2,169,800 | 40.40 | 41.16 | 39.80 | 40.17 | 00:00:00 | 2008-01-28 | 2,036,800 | 39.66 | 41.43 | 39.66 | 41.36 | 00:00:00 | 2008-01-29 | 2,410,400 | 41.48 | 42.63 | 41.27 | 42.15 | 00:00:00 | 2008-01-30 | 2,138,100 | 42.18 | 42.25 | 41.43 | 41.60 | 00:00:00 | 2008-01-31 | 1,705,100 | 40.86 | 42.71 | 40.86 | 42.42 | 00:00:00 | 2008-02-01 | 2,316,700 | 42.33 | 43.83 | 42.08 | 43.48 | 00:00:00 | 2008-02-04 | 1,905,400 | 43.53 | 43.55 | 42.98 | 43.50 | 00:00:00 | 2008-02-05 | 1,324,600 | 42.82 | 43.11 | 41.81 | 42.33 | 00:00:00 | 2008-02-06 | 1,856,200 | 42.54 | 43.56 | 41.96 | 41.99 | 00:00:00 | 2008-02-07 | 1,519,000 | 41.94 | 42.19 | 41.40 | 41.95 | 00:00:00 | 2008-02-08 | 1,522,600 | 41.87 | 42.34 | 41.31 | 41.59 | 00:00:00 | 2008-02-11 | 1,120,100 | 41.56 | 42.41 | 41.48 | 42.11 | 00:00:00 | 2008-02-12 | 1,257,400 | 42.09 | 42.82 | 41.81 | 42.58 | 00:00:00 | 2008-02-13 | 1,600,100 | 43.01 | 43.12 | 42.46 | 42.70 | 00:00:00 | 2008-02-14 | 4,963,600 | 40.64 | 41.06 | 39.75 | 40.60 | 00:00:00 | 2008-02-15 | 1,540,500 | 40.52 | 42.05 | 40.35 | 42.04 | 00:00:00 | 2008-02-19 | 1,883,700 | 41.85 | 42.12 | 40.45 | 40.65 | 00:00:00 | 2008-02-20 | 1,248,600 | 40.45 | 41.51 | 40.09 | 41.41 | 00:00:00 | 2008-02-21 | 986,100 | 41.74 | 42.07 | 41.31 | 41.56 | 00:00:00 | 2008-02-22 | 837,600 | 41.80 | 41.80 | 40.76 | 41.52 | 00:00:00 | 2008-02-25 | 815,000 | 41.69 | 42.36 | 41.33 | 42.30 | 00:00:00 | 2008-02-26 | 1,051,600 | 42.21 | 42.87 | 41.78 | 42.45 | 00:00:00 | 2008-02-27 | 979,500 | 42.08 | 42.86 | 42.08 | 42.60 | 00:00:00 | 2008-02-28 | 1,127,100 | 42.00 | 42.33 | 41.62 | 42.25 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|