|
 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 | | 2008-02-28 | 1,127,100 | 42.00 | 42.33 | 41.62 | 42.25 | 00:00:00 | | 2008-02-29 | 1,373,700 | 41.99 | 42.19 | 41.28 | 41.49 | 00:00:00 | | 2008-03-03 | 927,700 | 41.36 | 41.50 | 40.63 | 41.01 | 00:00:00 | | 2008-03-04 | 859,600 | 40.61 | 41.00 | 40.31 | 40.80 | 00:00:00 | | 2008-03-05 | 1,596,500 | 40.97 | 41.83 | 40.90 | 41.11 | 00:00:00 | | 2008-03-06 | 1,151,300 | 41.11 | 41.16 | 40.07 | 40.09 | 00:00:00 | | 2008-03-07 | 1,851,700 | 39.85 | 39.90 | 38.57 | 39.00 | 00:00:00 | | 2008-03-10 | 1,424,700 | 39.03 | 39.33 | 38.15 | 38.29 | 00:00:00 | | 2008-03-11 | 1,530,000 | 39.18 | 39.41 | 38.55 | 39.41 | 00:00:00 | | 2008-03-12 | 1,029,000 | 39.55 | 39.73 | 38.97 | 39.08 | 00:00:00 | | 2008-03-13 | 1,746,700 | 38.56 | 39.14 | 38.03 | 38.89 | 00:00:00 | | 2008-03-14 | 1,967,900 | 38.96 | 39.00 | 37.29 | 37.67 | 00:00:00 | | 2008-03-17 | 2,401,600 | 37.01 | 37.42 | 35.73 | 36.31 | 00:00:00 | | 2008-03-18 | 2,746,200 | 36.97 | 37.27 | 36.48 | 37.25 | 00:00:00 | | 2008-03-19 | 4,001,300 | 37.25 | 38.84 | 36.47 | 37.95 | 00:00:00 | | 2008-03-20 | 1,887,700 | 37.99 | 38.75 | 37.63 | 38.75 | 00:00:00 | | 2008-03-24 | 1,548,900 | 38.99 | 40.37 | 38.85 | 40.20 | 00:00:00 | | 2008-03-25 | 6,168,400 | 40.41 | 40.73 | 39.99 | 40.14 | 00:00:00 | | 2008-03-26 | 1,926,200 | 39.83 | 39.83 | 38.74 | 39.00 | 00:00:00 | | 2008-03-27 | 2,110,400 | 39.24 | 39.46 | 38.21 | 38.44 | 00:00:00 | | 2008-03-28 | 800,500 | 38.69 | 38.69 | 37.73 | 37.85 | 00:00:00 | | 2008-03-31 | 1,959,200 | 37.47 | 38.17 | 37.47 | 38.14 | 00:00:00 | | 2008-04-01 | 2,469,400 | 38.45 | 38.45 | 37.55 | 38.00 | 00:00:00 | | 2008-04-02 | 2,141,200 | 38.14 | 38.85 | 37.71 | 37.84 | 00:00:00 | | 2008-04-03 | 1,540,200 | 37.78 | 38.17 | 37.44 | 37.73 | 00:00:00 | | 2008-04-04 | 1,535,500 | 37.91 | 38.27 | 37.68 | 38.15 | 00:00:00 | | 2008-04-07 | 1,021,600 | 38.28 | 38.28 | 37.64 | 37.70 | 00:00:00 | | 2008-04-08 | 1,928,800 | 37.81 | 37.87 | 37.07 | 37.13 | 00:00:00 | | 2008-04-09 | 1,383,000 | 37.09 | 37.40 | 36.32 | 36.53 | 00:00:00 | | 2008-04-10 | 1,727,800 | 36.46 | 36.65 | 35.84 | 36.12 | 00:00:00 | | 2008-04-11 | 1,391,400 | 35.74 | 35.97 | 35.22 | 35.23 | 00:00:00 | | 2008-04-14 | 2,994,400 | 35.15 | 35.15 | 34.11 | 34.91 | 00:00:00 | | 2008-04-15 | 2,109,300 | 35.06 | 35.31 | 34.48 | 34.90 | 00:00:00 | | 2008-04-16 | 1,701,200 | 35.12 | 36.29 | 34.90 | 35.93 | 00:00:00 | | 2008-04-17 | 1,301,100 | 35.89 | 36.22 | 35.80 | 35.92 | 00:00:00 | | 2008-04-18 | 2,800,800 | 36.33 | 38.40 | 36.31 | 38.07 | 00:00:00 | | 2008-04-21 | 1,473,400 | 38.07 | 38.07 | 37.51 | 37.98 | 00:00:00 | | 2008-04-22 | 1,114,200 | 37.75 | 38.04 | 36.96 | 37.27 | 00:00:00 | | 2008-04-23 | 1,679,500 | 37.67 | 38.07 | 37.32 | 37.98 | 00:00:00 | | 2008-04-24 | 1,783,600 | 38.10 | 38.51 | 37.84 | 38.43 | 00:00:00 | | 2008-04-25 | 6,759,100 | 36.93 | 37.31 | 35.60 | 36.38 | 00:00:00 | | 2008-04-28 | 2,778,000 | 36.58 | 37.48 | 36.33 | 37.01 | 00:00:00 | | 2008-04-29 | 3,063,900 | 37.04 | 37.04 | 36.02 | 36.33 | 00:00:00 | | 2008-04-30 | 2,862,400 | 36.24 | 36.44 | 35.79 | 36.06 | 00:00:00 | | 2008-05-01 | 3,656,200 | 36.10 | 37.13 | 36.01 | 37.04 | 00:00:00 | | 2008-05-02 | 1,250,200 | 37.52 | 37.74 | 37.24 | 37.49 | 00:00:00 | | 2008-05-05 | 1,042,100 | 37.09 | 37.67 | 37.03 | 37.22 | 00:00:00 | | 2008-05-06 | 1,884,600 | 36.93 | 38.10 | 36.89 | 37.96 | 00:00:00 | | 2008-05-07 | 1,158,300 | 38.02 | 38.26 | 37.19 | 37.30 | 00:00:00 | | 2008-05-08 | 1,073,400 | 37.28 | 37.61 | 37.17 | 37.34 | 00:00:00 | | 2008-05-09 | 892,800 | 36.80 | 37.28 | 36.75 | 37.00 | 00:00:00 | | 2008-05-12 | 985,200 | 36.98 | 37.64 | 36.98 | 37.53 | 00:00:00 | | 2008-05-13 | 1,964,400 | 37.25 | 38.27 | 37.25 | 38.17 | 00:00:00 | | 2008-05-14 | 2,539,000 | 38.46 | 39.41 | 38.17 | 39.11 | 00:00:00 | | 2008-05-15 | 1,344,200 | 39.10 | 39.80 | 38.80 | 39.71 | 00:00:00 | | 2008-05-16 | 1,519,400 | 39.63 | 39.80 | 38.70 | 39.22 | 00:00:00 | | 2008-05-19 | 993,900 | 39.32 | 40.00 | 39.10 | 39.38 | 00:00:00 | | 2008-05-20 | 888,800 | 39.27 | 39.27 | 38.54 | 38.80 | 00:00:00 | | 2008-05-21 | 1,508,000 | 38.90 | 39.29 | 38.76 | 38.87 | 00:00:00 | | 2008-05-22 | 1,077,300 | 38.88 | 39.15 | 38.61 | 38.88 | 00:00:00 | | 2008-05-23 | 851,700 | 38.67 | 38.96 | 38.04 | 38.12 | 00:00:00 | | 2008-05-27 | 757,600 | 38.28 | 39.02 | 38.28 | 38.95 | 00:00:00 | | 2008-05-28 | 2,724,200 | 39.35 | 40.53 | 39.21 | 40.18 | 00:00:00 | | 2008-05-29 | 4,951,700 | 40.30 | 41.95 | 40.30 | 40.50 | 00:00:00 | | 2008-05-30 | 3,151,000 | 40.78 | 41.01 | 40.23 | 40.28 | 00:00:00 | | 2008-06-02 | 2,234,700 | 40.40 | 40.70 | 40.11 | 40.34 | 00:00:00 | | 2008-06-03 | 1,577,500 | 40.32 | 40.55 | 39.97 | 40.25 | 00:00:00 | | 2008-06-04 | 2,854,900 | 40.25 | 41.26 | 40.17 | 41.15 | 00:00:00 | | 2008-06-05 | 2,100,800 | 41.36 | 42.16 | 41.08 | 42.16 | 00:00:00 | | 2008-06-06 | 3,245,000 | 41.53 | 41.87 | 39.91 | 40.11 | 00:00:00 | | 2008-06-09 | 3,148,900 | 39.58 | 40.00 | 38.28 | 38.64 | 00:00:00 | | 2008-06-10 | 1,915,100 | 38.30 | 39.71 | 38.13 | 39.07 | 00:00:00 | | 2008-06-11 | 2,207,500 | 38.82 | 39.57 | 38.40 | 38.40 | 00:00:00 | | 2008-06-12 | 1,537,700 | 38.54 | 39.50 | 38.54 | 39.13 | 00:00:00 | | 2008-06-13 | 1,316,400 | 39.36 | 40.05 | 39.34 | 39.99 | 00:00:00 | | 2008-06-16 | 686,900 | 39.65 | 40.03 | 39.34 | 39.81 | 00:00:00 | | 2008-06-17 | 781,200 | 40.07 | 40.07 | 39.31 | 39.36 | 00:00:00 | | 2008-06-18 | 762,400 | 39.39 | 39.44 | 38.65 | 38.80 | 00:00:00 | | 2008-06-19 | 1,139,100 | 38.82 | 39.42 | 38.63 | 39.35 | 00:00:00 | | 2008-06-20 | 1,425,600 | 40.20 | 40.20 | 38.36 | 38.50 | 00:00:00 | | 2008-06-23 | 840,100 | 38.55 | 38.62 | 37.82 | 37.93 | 00:00:00 | | 2008-06-24 | 951,400 | 37.62 | 38.05 | 37.39 | 37.65 | 00:00:00 | | 2008-06-25 | 1,454,200 | 37.68 | 38.67 | 37.68 | 38.28 | 00:00:00 | | 2008-06-26 | 1,030,100 | 37.77 | 37.95 | 36.97 | 37.14 | 00:00:00 | | 2008-06-27 | 1,812,700 | 37.31 | 37.52 | 36.63 | 36.97 | 00:00:00 | | 2008-06-30 | 1,344,900 | 37.16 | 37.60 | 36.52 | 36.91 | 00:00:00 | | 2008-07-01 | 1,510,100 | 36.51 | 37.14 | 36.39 | 37.11 | 00:00:00 | | 2008-07-02 | 2,317,800 | 37.00 | 37.50 | 36.95 | 37.25 | 00:00:00 | | 2008-07-03 | 2,640,800 | 20.36 | 20.84 | 19.96 | 20.14 | 00:00:00 | | 2008-07-07 | 3,991,400 | 20.24 | 20.54 | 19.64 | 19.74 | 00:00:00 | | 2008-07-08 | 3,718,000 | 19.78 | 21.12 | 19.73 | 21.05 | 00:00:00 | | 2008-07-09 | 4,075,900 | 21.07 | 22.14 | 21.07 | 21.76 | 00:00:00 | | 2008-07-10 | 3,222,200 | 21.80 | 21.85 | 20.69 | 21.00 | 00:00:00 | | 2008-07-11 | 1,906,500 | 20.90 | 21.16 | 20.54 | 20.80 | 00:00:00 | | 2008-07-14 | 2,741,900 | 21.01 | 21.02 | 20.30 | 20.37 | 00:00:00 | | 2008-07-15 | 3,756,000 | 20.17 | 20.69 | 18.80 | 19.77 | 00:00:00 | | 2008-07-16 | 3,500,800 | 19.76 | 20.06 | 19.22 | 20.00 | 00:00:00 | | 2008-07-17 | 2,959,400 | 19.90 | 20.93 | 19.86 | 20.56 | 00:00:00 | | 2008-07-18 | 2,062,400 | 20.58 | 20.84 | 19.70 | 20.84 | 00:00:00 | | 2008-07-21 | 3,293,800 | 20.32 | 20.53 | 18.43 | 19.84 | 00:00:00 | | 2008-07-22 | 2,034,900 | 20.49 | 20.49 | 19.64 | 20.40 | 00:00:00 | | 2008-07-23 | 1,732,200 | 20.92 | 21.20 | 20.31 | 20.51 | 00:00:00 | | 2008-07-24 | 1,196,900 | 20.67 | 20.67 | 20.05 | 20.12 | 00:00:00 | | 2008-07-25 | 2,006,800 | 20.26 | 20.27 | 19.41 | 19.56 | 00:00:00 | | 2008-07-28 | 1,408,300 | 19.55 | 19.76 | 19.38 | 19.43 | 00:00:00 | | 2008-07-29 | 2,091,600 | 19.36 | 20.11 | 19.36 | 20.11 | 00:00:00 | | 2008-07-30 | 2,091,300 | 20.12 | 20.25 | 19.37 | 19.70 | 00:00:00 | | 2008-07-31 | 3,341,500 | 19.52 | 19.70 | 18.81 | 18.95 | 00:00:00 | | 2008-08-01 | 1,894,300 | 18.89 | 19.25 | 18.71 | 19.13 | 00:00:00 | | 2008-08-04 | 2,108,800 | 18.95 | 19.17 | 18.79 | 18.97 | 00:00:00 | | 2008-08-05 | 3,211,300 | 18.91 | 19.14 | 18.64 | 18.97 | 00:00:00 | | 2008-08-06 | 7,141,400 | 20.71 | 22.75 | 19.97 | 22.50 | 00:00:00 | | 2008-08-07 | 4,135,000 | 21.71 | 23.11 | 21.60 | 22.40 | 00:00:00 | | 2008-08-08 | 2,836,400 | 22.25 | 23.47 | 22.25 | 23.21 | 00:00:00 | | 2008-08-11 | 2,041,500 | 23.12 | 23.65 | 22.80 | 23.31 | 00:00:00 | | 2008-08-12 | 2,827,100 | 23.13 | 23.51 | 22.76 | 22.94 | 00:00:00 | | 2008-08-13 | 1,479,700 | 22.89 | 23.01 | 22.33 | 22.79 | 00:00:00 | | 2008-08-14 | 1,214,000 | 22.69 | 23.06 | 22.23 | 22.94 | 00:00:00 | | 2008-08-15 | 1,080,300 | 23.00 | 23.40 | 22.93 | 23.09 | 00:00:00 | | 2008-08-18 | 959,500 | 23.06 | 23.09 | 22.59 | 22.71 | 00:00:00 | | 2008-08-19 | 1,115,200 | 22.49 | 22.65 | 22.17 | 22.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
