|
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 | 2009-02-10 | 2,713,600 | 17.54 | 17.76 | 16.43 | 16.54 | 00:00:00 | 2009-02-11 | 4,392,300 | 17.71 | 18.87 | 17.25 | 18.26 | 00:00:00 | 2009-02-12 | 2,412,800 | 16.83 | 18.49 | 16.83 | 18.43 | 00:00:00 | 2009-02-13 | 2,079,800 | 18.33 | 18.86 | 18.24 | 18.29 | 00:00:00 | 2009-02-17 | 2,425,600 | 17.56 | 18.03 | 17.00 | 17.70 | 00:00:00 | 2009-02-18 | 1,463,400 | 17.86 | 17.86 | 17.38 | 17.58 | 00:00:00 | 2009-02-19 | 1,969,300 | 17.68 | 18.09 | 17.48 | 17.56 | 00:00:00 | 2009-02-20 | 2,761,000 | 17.24 | 17.80 | 15.86 | 17.63 | 00:00:00 | 2009-02-23 | 2,039,000 | 17.80 | 17.91 | 17.17 | 17.22 | 00:00:00 | 2009-02-24 | 2,733,100 | 17.36 | 17.68 | 17.10 | 17.60 | 00:00:00 | 2009-02-25 | 3,568,000 | 17.69 | 17.84 | 17.19 | 17.52 | 00:00:00 | 2009-02-26 | 2,189,900 | 17.77 | 17.89 | 17.32 | 17.47 | 00:00:00 | 2009-02-27 | 3,428,400 | 17.12 | 17.62 | 17.12 | 17.50 | 00:00:00 | 2009-03-02 | 3,719,200 | 17.27 | 17.63 | 16.85 | 16.88 | 00:00:00 | 2009-03-03 | 2,424,100 | 17.10 | 17.10 | 16.45 | 16.69 | 00:00:00 | 2009-03-04 | 3,813,800 | 16.92 | 17.33 | 16.75 | 16.98 | 00:00:00 | 2009-03-05 | 2,755,400 | 16.42 | 16.97 | 16.27 | 16.42 | 00:00:00 | 2009-03-06 | 2,762,900 | 16.54 | 16.55 | 15.85 | 16.39 | 00:00:00 | 2009-03-09 | 2,834,800 | 16.39 | 16.43 | 15.42 | 15.52 | 00:00:00 | 2009-03-10 | 2,638,200 | 15.88 | 16.46 | 15.55 | 16.42 | 00:00:00 | 2009-03-11 | 1,709,200 | 16.51 | 16.71 | 16.31 | 16.53 | 00:00:00 | 2009-03-12 | 2,295,700 | 16.29 | 17.02 | 16.04 | 16.98 | 00:00:00 | 2009-03-13 | 2,548,300 | 16.83 | 17.48 | 16.83 | 17.11 | 00:00:00 | 2009-03-16 | 2,456,200 | 17.12 | 17.39 | 16.97 | 17.03 | 00:00:00 | 2009-03-17 | 1,994,500 | 17.10 | 17.49 | 16.94 | 17.48 | 00:00:00 | 2009-03-18 | 2,211,900 | 17.55 | 17.99 | 17.16 | 17.88 | 00:00:00 | 2009-03-19 | 1,789,700 | 17.96 | 17.96 | 17.61 | 17.63 | 00:00:00 | 2009-03-20 | 2,482,400 | 17.65 | 18.08 | 17.47 | 17.55 | 00:00:00 | 2009-03-23 | 2,733,400 | 17.94 | 18.56 | 17.91 | 18.55 | 00:00:00 | 2009-03-24 | 2,175,200 | 18.28 | 18.43 | 17.77 | 17.77 | 00:00:00 | 2009-03-25 | 2,365,100 | 18.07 | 18.32 | 17.58 | 18.03 | 00:00:00 | 2009-03-26 | 2,019,400 | 18.11 | 18.58 | 18.07 | 18.42 | 00:00:00 | 2009-03-27 | 1,832,200 | 18.18 | 18.37 | 17.72 | 17.80 | 00:00:00 | 2009-03-30 | 2,223,800 | 17.52 | 17.88 | 17.34 | 17.82 | 00:00:00 | 2009-03-31 | 2,617,700 | 18.00 | 18.46 | 17.84 | 18.20 | 00:00:00 | 2009-04-01 | 22,641,300 | 16.95 | 17.74 | 16.60 | 16.88 | 00:00:00 | 2009-04-02 | 9,758,100 | 17.29 | 17.79 | 16.99 | 17.70 | 00:00:00 | 2009-04-03 | 6,856,800 | 17.64 | 17.86 | 17.40 | 17.84 | 00:00:00 | 2009-04-06 | 8,056,900 | 17.62 | 18.65 | 17.62 | 18.58 | 00:00:00 | 2009-04-07 | 8,039,600 | 18.09 | 19.26 | 18.09 | 19.05 | 00:00:00 | 2009-04-08 | 6,880,100 | 19.18 | 19.28 | 18.91 | 19.06 | 00:00:00 | 2009-04-09 | 7,270,500 | 19.30 | 19.60 | 19.13 | 19.56 | 00:00:00 | 2009-04-13 | 5,846,600 | 19.22 | 19.61 | 19.22 | 19.50 | 00:00:00 | 2009-04-14 | 3,973,400 | 19.38 | 20.00 | 19.37 | 19.80 | 00:00:00 | 2009-04-15 | 4,753,400 | 19.53 | 19.56 | 19.22 | 19.46 | 00:00:00 | 2009-04-16 | 3,897,200 | 19.57 | 20.00 | 19.39 | 19.92 | 00:00:00 | 2009-04-17 | 16,569,400 | 20.04 | 20.10 | 17.37 | 19.72 | 00:00:00 | 2009-04-20 | 3,817,600 | 19.39 | 19.47 | 18.96 | 18.98 | 00:00:00 | 2009-04-21 | 3,740,000 | 18.84 | 19.28 | 18.75 | 19.17 | 00:00:00 | 2009-04-22 | 5,089,600 | 18.95 | 19.65 | 18.90 | 19.09 | 00:00:00 | 2009-04-23 | 3,663,600 | 19.09 | 19.38 | 18.86 | 19.21 | 00:00:00 | 2009-04-24 | 3,858,500 | 19.43 | 19.43 | 18.89 | 19.05 | 00:00:00 | 2009-04-27 | 4,163,100 | 18.79 | 19.35 | 18.46 | 18.85 | 00:00:00 | 2009-04-28 | 3,219,500 | 18.49 | 19.02 | 18.35 | 18.72 | 00:00:00 | 2009-04-29 | 5,690,300 | 18.80 | 18.90 | 18.10 | 18.35 | 00:00:00 | 2009-04-30 | 3,857,400 | 18.42 | 18.57 | 17.84 | 17.85 | 00:00:00 | 2009-05-01 | 3,961,200 | 17.84 | 17.84 | 17.58 | 17.76 | 00:00:00 | 2009-05-04 | 4,430,000 | 17.99 | 18.03 | 17.52 | 17.95 | 00:00:00 | 2009-05-05 | 7,195,700 | 18.07 | 18.49 | 17.83 | 18.45 | 00:00:00 | 2009-05-06 | 5,006,500 | 18.62 | 18.69 | 18.23 | 18.40 | 00:00:00 | 2009-05-07 | 4,403,800 | 18.69 | 18.74 | 18.40 | 18.57 | 00:00:00 | 2009-05-08 | 5,104,500 | 18.82 | 19.31 | 18.56 | 18.86 | 00:00:00 | 2009-05-11 | 2,989,700 | 18.50 | 18.80 | 18.40 | 18.68 | 00:00:00 | 2009-05-12 | 4,309,700 | 18.83 | 18.83 | 17.94 | 18.40 | 00:00:00 | 2009-05-13 | 2,210,700 | 18.12 | 18.35 | 17.95 | 18.02 | 00:00:00 | 2009-05-14 | 2,295,400 | 18.07 | 18.30 | 17.95 | 18.24 | 00:00:00 | 2009-05-15 | 2,105,700 | 18.22 | 18.48 | 18.06 | 18.33 | 00:00:00 | 2009-05-18 | 2,966,500 | 18.47 | 18.80 | 18.25 | 18.76 | 00:00:00 | 2009-05-19 | 2,185,600 | 18.73 | 18.98 | 18.57 | 18.81 | 00:00:00 | 2009-05-20 | 1,789,800 | 18.93 | 19.11 | 18.71 | 18.73 | 00:00:00 | 2009-05-21 | 2,648,500 | 18.48 | 18.68 | 18.36 | 18.55 | 00:00:00 | 2009-05-22 | 1,360,000 | 18.68 | 18.84 | 18.55 | 18.61 | 00:00:00 | 2009-05-26 | 2,564,800 | 18.49 | 19.34 | 18.48 | 19.30 | 00:00:00 | 2009-05-27 | 2,235,700 | 19.25 | 19.60 | 19.09 | 19.09 | 00:00:00 | 2009-05-28 | 2,845,300 | 19.25 | 19.39 | 18.79 | 19.13 | 00:00:00 | 2009-05-29 | 2,722,100 | 19.09 | 19.28 | 18.82 | 19.26 | 00:00:00 | 2009-06-01 | 3,403,100 | 19.53 | 20.07 | 19.43 | 20.01 | 00:00:00 | 2009-06-02 | 1,986,600 | 19.94 | 20.26 | 19.91 | 20.09 | 00:00:00 | 2009-06-03 | 2,544,500 | 20.04 | 20.32 | 19.97 | 20.22 | 00:00:00 | 2009-06-04 | 2,244,400 | 20.19 | 20.42 | 19.88 | 20.25 | 00:00:00 | 2009-06-05 | 2,224,600 | 20.26 | 20.42 | 20.15 | 20.20 | 00:00:00 | 2009-06-08 | 2,249,200 | 19.98 | 20.26 | 19.86 | 20.14 | 00:00:00 | 2009-06-09 | 1,920,300 | 20.33 | 20.35 | 20.13 | 20.26 | 00:00:00 | 2009-06-10 | 2,771,000 | 20.38 | 20.51 | 20.22 | 20.49 | 00:00:00 | 2009-06-11 | 2,185,300 | 20.46 | 20.69 | 20.25 | 20.30 | 00:00:00 | 2009-06-12 | 1,136,600 | 20.13 | 20.14 | 19.81 | 20.10 | 00:00:00 | 2009-06-15 | 2,208,400 | 19.90 | 20.22 | 19.90 | 20.03 | 00:00:00 | 2009-06-16 | 1,521,800 | 20.17 | 20.25 | 19.78 | 19.79 | 00:00:00 | 2009-06-17 | 1,490,700 | 19.83 | 20.05 | 19.78 | 19.88 | 00:00:00 | 2009-06-18 | 1,795,800 | 19.97 | 19.97 | 19.64 | 19.89 | 00:00:00 | 2009-06-19 | 2,785,000 | 20.12 | 20.15 | 19.74 | 19.76 | 00:00:00 | 2009-06-22 | 3,838,700 | 19.75 | 19.80 | 19.37 | 19.57 | 00:00:00 | 2009-06-23 | 3,112,600 | 19.51 | 19.74 | 19.16 | 19.41 | 00:00:00 | 2009-06-24 | 2,371,600 | 19.55 | 19.73 | 19.40 | 19.65 | 00:00:00 | 2009-06-25 | 2,455,000 | 19.61 | 20.03 | 19.55 | 20.03 | 00:00:00 | 2009-06-26 | 1,966,400 | 19.97 | 20.06 | 19.87 | 19.96 | 00:00:00 | 2009-06-29 | 1,575,900 | 19.99 | 20.09 | 19.77 | 20.02 | 00:00:00 | 2009-06-30 | 2,576,200 | 20.04 | 20.29 | 19.92 | 19.96 | 00:00:00 | 2009-07-01 | 2,965,300 | 20.06 | 20.52 | 19.88 | 20.35 | 00:00:00 | 2009-07-02 | 2,058,800 | 20.16 | 20.22 | 19.98 | 20.01 | 00:00:00 | 2009-07-06 | 2,853,700 | 19.94 | 20.18 | 19.87 | 20.15 | 00:00:00 | 2009-07-07 | 1,953,400 | 20.21 | 20.21 | 19.53 | 19.54 | 00:00:00 | 2009-07-08 | 3,390,800 | 19.58 | 19.59 | 19.35 | 19.43 | 00:00:00 | 2009-07-09 | 1,499,500 | 19.56 | 19.57 | 19.32 | 19.44 | 00:00:00 | 2009-07-10 | 2,088,500 | 19.51 | 21.00 | 19.37 | 19.48 | 00:00:00 | 2009-07-13 | 2,229,700 | 19.50 | 19.90 | 19.17 | 19.90 | 00:00:00 | 2009-07-14 | 1,832,900 | 19.97 | 19.97 | 19.71 | 19.84 | 00:00:00 | 2009-07-15 | 3,434,700 | 19.96 | 20.16 | 19.68 | 20.05 | 00:00:00 | 2009-07-16 | 2,172,300 | 19.97 | 20.62 | 19.89 | 20.56 | 00:00:00 | 2009-07-17 | 2,016,500 | 20.54 | 20.72 | 20.43 | 20.62 | 00:00:00 | 2009-07-20 | 3,033,700 | 20.71 | 21.08 | 20.68 | 21.00 | 00:00:00 | 2009-07-21 | 2,517,900 | 21.06 | 21.06 | 20.64 | 20.69 | 00:00:00 | 2009-07-22 | 1,957,400 | 20.65 | 20.73 | 20.36 | 20.39 | 00:00:00 | 2009-07-23 | 5,106,700 | 20.43 | 21.31 | 20.33 | 21.20 | 00:00:00 | 2009-07-24 | 1,706,200 | 20.97 | 21.42 | 20.97 | 21.41 | 00:00:00 | 2009-07-27 | 1,844,800 | 21.41 | 21.55 | 21.20 | 21.55 | 00:00:00 | 2009-07-28 | 2,005,100 | 21.44 | 21.63 | 21.34 | 21.40 | 00:00:00 | 2009-07-29 | 7,676,200 | 22.48 | 23.72 | 21.91 | 23.32 | 00:00:00 | 2009-07-30 | 2,738,000 | 23.49 | 23.75 | 23.28 | 23.52 | 00:00:00 | 2009-07-31 | 1,875,900 | 23.47 | 23.69 | 23.29 | 23.42 | 00:00:00 | 2009-08-03 | 4,501,000 | 23.60 | 23.60 | 23.36 | 23.57 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|