|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2008-08-19 | 1,115,200 | 22.49 | 22.65 | 22.17 | 22.41 | 00:00:00 | 2008-08-20 | 1,075,000 | 22.50 | 22.51 | 22.03 | 22.23 | 00:00:00 | 2008-08-21 | 939,100 | 21.92 | 22.26 | 21.65 | 22.16 | 00:00:00 | 2008-08-22 | 1,062,100 | 22.44 | 22.65 | 22.01 | 22.33 | 00:00:00 | 2008-08-25 | 920,600 | 22.16 | 22.33 | 21.84 | 21.97 | 00:00:00 | 2008-08-26 | 994,600 | 21.93 | 21.93 | 21.47 | 21.79 | 00:00:00 | 2008-08-27 | 591,900 | 21.77 | 22.04 | 21.61 | 21.98 | 00:00:00 | 2008-08-28 | 1,393,000 | 22.09 | 22.65 | 21.87 | 22.47 | 00:00:00 | 2008-08-29 | 1,316,500 | 22.30 | 22.30 | 21.72 | 21.85 | 00:00:00 | 2008-09-02 | 900,000 | 22.12 | 22.62 | 21.95 | 22.06 | 00:00:00 | 2008-09-03 | 1,298,600 | 22.06 | 22.19 | 21.63 | 21.70 | 00:00:00 | 2008-09-04 | 1,438,200 | 21.74 | 21.75 | 21.06 | 21.08 | 00:00:00 | 2008-09-05 | 1,968,700 | 21.03 | 21.34 | 20.40 | 20.86 | 00:00:00 | 2008-09-08 | 2,740,200 | 21.14 | 22.33 | 21.09 | 21.42 | 00:00:00 | 2008-09-09 | 1,914,100 | 21.40 | 21.63 | 21.13 | 21.14 | 00:00:00 | 2008-09-10 | 2,372,200 | 21.25 | 21.83 | 21.08 | 21.58 | 00:00:00 | 2008-09-11 | 1,633,200 | 21.22 | 21.65 | 21.15 | 21.59 | 00:00:00 | 2008-09-12 | 1,742,000 | 21.25 | 21.86 | 21.25 | 21.83 | 00:00:00 | 2008-09-15 | 1,418,200 | 21.17 | 21.48 | 20.69 | 20.88 | 00:00:00 | 2008-09-16 | 2,037,400 | 20.53 | 21.18 | 20.18 | 21.12 | 00:00:00 | 2008-09-17 | 2,447,500 | 20.84 | 21.03 | 19.75 | 19.76 | 00:00:00 | 2008-09-18 | 2,712,400 | 20.05 | 20.20 | 19.00 | 20.20 | 00:00:00 | 2008-09-19 | 6,132,300 | 19.23 | 23.41 | 19.23 | 20.36 | 00:00:00 | 2008-09-22 | 1,862,200 | 20.15 | 20.20 | 18.96 | 19.04 | 00:00:00 | 2008-09-23 | 1,680,800 | 19.17 | 19.72 | 18.97 | 19.40 | 00:00:00 | 2008-09-24 | 1,392,500 | 19.40 | 19.59 | 19.15 | 19.48 | 00:00:00 | 2008-09-25 | 1,312,700 | 19.81 | 20.03 | 19.57 | 19.91 | 00:00:00 | 2008-09-26 | 1,787,600 | 19.53 | 19.91 | 19.26 | 19.74 | 00:00:00 | 2008-09-29 | 2,474,000 | 19.44 | 19.70 | 17.21 | 18.09 | 00:00:00 | 2008-09-30 | 2,066,800 | 18.62 | 18.62 | 17.94 | 18.46 | 00:00:00 | 2008-10-01 | 1,982,900 | 18.30 | 18.45 | 18.03 | 18.18 | 00:00:00 | 2008-10-02 | 1,975,600 | 18.11 | 18.21 | 17.45 | 17.50 | 00:00:00 | 2008-10-03 | 2,953,000 | 17.78 | 18.04 | 17.00 | 17.04 | 00:00:00 | 2008-10-06 | 3,970,600 | 16.67 | 16.79 | 15.34 | 16.15 | 00:00:00 | 2008-10-07 | 2,825,100 | 16.40 | 16.58 | 15.27 | 15.27 | 00:00:00 | 2008-10-08 | 3,235,300 | 15.03 | 16.06 | 14.86 | 15.30 | 00:00:00 | 2008-10-09 | 2,397,700 | 15.70 | 15.93 | 14.68 | 14.68 | 00:00:00 | 2008-10-10 | 4,395,000 | 14.10 | 15.99 | 13.51 | 15.14 | 00:00:00 | 2008-10-13 | 2,773,500 | 15.30 | 17.43 | 15.24 | 16.74 | 00:00:00 | 2008-10-14 | 2,118,600 | 17.70 | 17.70 | 16.54 | 16.99 | 00:00:00 | 2008-10-15 | 2,198,700 | 16.74 | 16.95 | 15.18 | 15.20 | 00:00:00 | 2008-10-16 | 2,856,700 | 15.15 | 15.49 | 14.00 | 15.22 | 00:00:00 | 2008-10-17 | 1,956,700 | 14.79 | 16.02 | 14.72 | 15.56 | 00:00:00 | 2008-10-20 | 1,697,500 | 15.73 | 16.24 | 15.41 | 16.19 | 00:00:00 | 2008-10-21 | 1,108,300 | 15.99 | 16.08 | 15.16 | 15.21 | 00:00:00 | 2008-10-22 | 1,928,600 | 14.61 | 15.22 | 13.86 | 13.99 | 00:00:00 | 2008-10-23 | 2,238,000 | 14.07 | 14.09 | 12.95 | 13.68 | 00:00:00 | 2008-10-24 | 1,705,200 | 12.85 | 13.61 | 12.56 | 13.37 | 00:00:00 | 2008-10-27 | 1,659,000 | 13.06 | 13.17 | 12.35 | 12.47 | 00:00:00 | 2008-10-28 | 4,479,100 | 13.63 | 15.90 | 13.25 | 15.87 | 00:00:00 | 2008-10-29 | 3,677,600 | 15.81 | 15.92 | 14.25 | 14.35 | 00:00:00 | 2008-10-30 | 2,674,900 | 14.86 | 15.44 | 14.28 | 14.82 | 00:00:00 | 2008-10-31 | 1,992,700 | 14.68 | 15.27 | 14.46 | 15.09 | 00:00:00 | 2008-11-03 | 1,372,900 | 15.14 | 15.60 | 14.77 | 15.46 | 00:00:00 | 2008-11-04 | 1,712,300 | 15.90 | 16.83 | 15.90 | 16.76 | 00:00:00 | 2008-11-05 | 1,590,900 | 16.50 | 17.22 | 16.11 | 16.18 | 00:00:00 | 2008-11-06 | 1,987,100 | 16.00 | 16.25 | 15.38 | 15.56 | 00:00:00 | 2008-11-07 | 1,139,400 | 15.75 | 16.55 | 15.71 | 16.16 | 00:00:00 | 2008-11-10 | 1,122,500 | 16.50 | 16.69 | 15.84 | 16.07 | 00:00:00 | 2008-11-11 | 937,500 | 15.91 | 16.02 | 15.07 | 15.25 | 00:00:00 | 2008-11-12 | 1,784,000 | 14.93 | 15.18 | 14.74 | 15.10 | 00:00:00 | 2008-11-13 | 2,199,500 | 15.36 | 16.82 | 14.75 | 16.82 | 00:00:00 | 2008-11-14 | 1,482,200 | 16.45 | 16.80 | 15.80 | 15.85 | 00:00:00 | 2008-11-17 | 1,396,700 | 15.63 | 16.00 | 15.36 | 15.46 | 00:00:00 | 2008-11-18 | 2,046,900 | 15.29 | 15.72 | 14.69 | 15.36 | 00:00:00 | 2008-11-19 | 1,593,800 | 15.42 | 15.90 | 14.40 | 14.44 | 00:00:00 | 2008-11-20 | 2,404,600 | 14.21 | 14.80 | 13.27 | 13.40 | 00:00:00 | 2008-11-21 | 7,934,600 | 13.53 | 13.94 | 11.15 | 13.80 | 00:00:00 | 2008-11-24 | 2,818,200 | 14.08 | 15.66 | 13.82 | 15.35 | 00:00:00 | 2008-11-25 | 2,247,200 | 15.73 | 15.77 | 15.16 | 15.69 | 00:00:00 | 2008-11-26 | 1,315,400 | 15.49 | 16.91 | 15.25 | 16.87 | 00:00:00 | 2008-11-28 | 828,900 | 16.78 | 17.24 | 16.78 | 17.18 | 00:00:00 | 2008-12-01 | 1,778,700 | 16.63 | 16.65 | 15.96 | 15.96 | 00:00:00 | 2008-12-02 | 2,760,700 | 16.30 | 17.20 | 15.97 | 16.58 | 00:00:00 | 2008-12-03 | 1,681,200 | 16.20 | 17.10 | 16.11 | 16.95 | 00:00:00 | 2008-12-04 | 2,792,500 | 16.68 | 16.93 | 15.82 | 16.12 | 00:00:00 | 2008-12-05 | 2,318,100 | 16.03 | 17.12 | 15.54 | 17.05 | 00:00:00 | 2008-12-08 | 2,088,800 | 17.14 | 17.20 | 16.74 | 17.00 | 00:00:00 | 2008-12-09 | 1,708,000 | 17.15 | 17.15 | 16.39 | 16.63 | 00:00:00 | 2008-12-10 | 2,340,300 | 16.79 | 16.84 | 16.28 | 16.58 | 00:00:00 | 2008-12-11 | 1,205,200 | 16.25 | 16.73 | 15.89 | 15.98 | 00:00:00 | 2008-12-12 | 1,104,800 | 15.49 | 16.48 | 15.49 | 16.48 | 00:00:00 | 2008-12-15 | 1,804,000 | 16.37 | 16.58 | 15.23 | 15.50 | 00:00:00 | 2008-12-16 | 2,915,500 | 15.89 | 16.20 | 15.75 | 16.11 | 00:00:00 | 2008-12-17 | 2,726,200 | 15.79 | 16.91 | 15.77 | 16.72 | 00:00:00 | 2008-12-18 | 1,779,100 | 16.74 | 16.94 | 16.36 | 16.56 | 00:00:00 | 2008-12-19 | 2,110,100 | 16.69 | 17.24 | 16.61 | 16.95 | 00:00:00 | 2008-12-22 | 1,811,100 | 17.00 | 17.00 | 15.98 | 16.33 | 00:00:00 | 2008-12-23 | 906,000 | 16.75 | 16.75 | 15.87 | 16.06 | 00:00:00 | 2008-12-24 | 281,500 | 16.06 | 16.12 | 15.76 | 16.05 | 00:00:00 | 2008-12-26 | 365,900 | 16.08 | 16.24 | 15.88 | 16.09 | 00:00:00 | 2008-12-29 | 945,500 | 16.05 | 16.12 | 15.49 | 15.72 | 00:00:00 | 2008-12-30 | 1,087,000 | 15.79 | 15.97 | 15.59 | 15.86 | 00:00:00 | 2008-12-31 | 1,531,400 | 15.93 | 16.36 | 15.68 | 16.27 | 00:00:00 | 2009-01-02 | 1,374,700 | 16.36 | 17.12 | 16.22 | 17.05 | 00:00:00 | 2009-01-05 | 1,564,900 | 16.92 | 17.20 | 16.69 | 17.15 | 00:00:00 | 2009-01-06 | 2,500,300 | 17.37 | 17.55 | 17.14 | 17.42 | 00:00:00 | 2009-01-07 | 2,757,200 | 16.87 | 17.30 | 16.32 | 17.01 | 00:00:00 | 2009-01-08 | 1,579,700 | 16.65 | 17.25 | 16.65 | 17.16 | 00:00:00 | 2009-01-09 | 1,436,400 | 17.06 | 17.12 | 16.71 | 16.82 | 00:00:00 | 2009-01-12 | 1,032,200 | 16.73 | 16.88 | 16.14 | 16.27 | 00:00:00 | 2009-01-13 | 2,048,200 | 16.23 | 17.02 | 16.19 | 16.85 | 00:00:00 | 2009-01-14 | 2,073,600 | 16.58 | 16.86 | 16.05 | 16.30 | 00:00:00 | 2009-01-15 | 2,590,000 | 16.04 | 16.72 | 15.95 | 16.44 | 00:00:00 | 2009-01-16 | 2,918,700 | 16.80 | 16.91 | 16.22 | 16.44 | 00:00:00 | 2009-01-20 | 2,314,400 | 16.26 | 16.57 | 15.89 | 15.91 | 00:00:00 | 2009-01-21 | 2,024,200 | 16.10 | 16.22 | 15.69 | 16.18 | 00:00:00 | 2009-01-22 | 2,293,000 | 15.62 | 16.02 | 15.62 | 15.86 | 00:00:00 | 2009-01-23 | 1,918,800 | 15.54 | 15.93 | 15.20 | 15.79 | 00:00:00 | 2009-01-26 | 1,778,800 | 15.85 | 16.29 | 15.72 | 16.03 | 00:00:00 | 2009-01-27 | 1,804,200 | 16.03 | 16.16 | 15.89 | 16.10 | 00:00:00 | 2009-01-28 | 1,523,700 | 16.49 | 16.82 | 16.24 | 16.74 | 00:00:00 | 2009-01-29 | 1,229,600 | 16.68 | 16.69 | 16.17 | 16.22 | 00:00:00 | 2009-01-30 | 2,078,800 | 16.33 | 16.38 | 15.80 | 15.91 | 00:00:00 | 2009-02-02 | 1,822,100 | 15.82 | 16.21 | 15.66 | 16.15 | 00:00:00 | 2009-02-03 | 1,500,800 | 16.16 | 16.50 | 15.95 | 16.41 | 00:00:00 | 2009-02-04 | 2,239,400 | 16.44 | 16.92 | 16.40 | 16.68 | 00:00:00 | 2009-02-05 | 2,117,000 | 16.47 | 17.23 | 16.47 | 17.06 | 00:00:00 | 2009-02-06 | 2,244,000 | 17.00 | 17.65 | 17.00 | 17.55 | 00:00:00 | 2009-02-09 | 1,314,400 | 17.55 | 17.76 | 17.29 | 17.66 | 00:00:00 | 2009-02-10 | 2,713,600 | 17.54 | 17.76 | 16.43 | 16.54 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|