|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-08-03 | 4,501,000 | 23.60 | 23.60 | 23.36 | 23.57 | 00:00:00 | | 2009-08-04 | 3,736,400 | 23.15 | 24.35 | 23.15 | 24.35 | 00:00:00 | | 2009-08-05 | 2,891,700 | 24.36 | 24.51 | 24.13 | 24.40 | 00:00:00 | | 2009-08-06 | 2,715,100 | 24.44 | 24.63 | 24.21 | 24.31 | 00:00:00 | | 2009-08-07 | 1,757,400 | 24.61 | 24.63 | 24.22 | 24.45 | 00:00:00 | | 2009-08-10 | 1,598,900 | 24.31 | 24.43 | 24.08 | 24.18 | 00:00:00 | | 2009-08-11 | 1,760,400 | 24.09 | 24.29 | 23.92 | 24.05 | 00:00:00 | | 2009-08-12 | 2,156,400 | 23.99 | 24.68 | 23.90 | 24.45 | 00:00:00 | | 2009-08-13 | 6,688,500 | 24.47 | 24.65 | 23.86 | 24.38 | 00:00:00 | | 2009-08-14 | 2,879,700 | 24.47 | 24.52 | 24.05 | 24.24 | 00:00:00 | | 2009-08-17 | 3,901,300 | 24.07 | 24.46 | 23.86 | 24.28 | 00:00:00 | | 2009-08-18 | 2,281,500 | 24.36 | 24.46 | 24.13 | 24.39 | 00:00:00 | | 2009-08-19 | 4,194,200 | 24.11 | 25.02 | 24.11 | 24.77 | 00:00:00 | | 2009-08-20 | 3,024,600 | 24.80 | 24.88 | 24.26 | 24.43 | 00:00:00 | | 2009-08-21 | 2,848,200 | 24.67 | 24.87 | 24.42 | 24.85 | 00:00:00 | | 2009-08-24 | 2,546,300 | 24.94 | 25.17 | 24.85 | 25.01 | 00:00:00 | | 2009-08-25 | 2,419,100 | 25.08 | 25.32 | 24.90 | 24.98 | 00:00:00 | | 2009-08-26 | 2,274,500 | 24.96 | 25.09 | 24.88 | 25.06 | 00:00:00 | | 2009-08-27 | 2,169,100 | 25.00 | 25.05 | 24.47 | 24.83 | 00:00:00 | | 2009-08-28 | 1,382,100 | 25.05 | 25.05 | 24.63 | 24.72 | 00:00:00 | | 2009-08-31 | 1,374,800 | 24.52 | 24.75 | 24.36 | 24.56 | 00:00:00 | | 2009-09-01 | 1,600,400 | 24.42 | 24.84 | 24.04 | 24.06 | 00:00:00 | | 2009-09-02 | 1,748,100 | 23.97 | 24.10 | 23.82 | 23.92 | 00:00:00 | | 2009-09-03 | 6,339,400 | 23.98 | 24.35 | 23.62 | 24.33 | 00:00:00 | | 2009-09-04 | 4,012,700 | 24.20 | 24.40 | 23.77 | 24.18 | 00:00:00 | | 2009-09-08 | 1,779,000 | 24.26 | 24.26 | 23.80 | 23.98 | 00:00:00 | | 2009-09-09 | 2,439,200 | 24.00 | 24.52 | 23.94 | 24.48 | 00:00:00 | | 2009-09-10 | 2,614,400 | 24.48 | 24.55 | 24.28 | 24.35 | 00:00:00 | | 2009-09-11 | 3,423,400 | 24.34 | 25.01 | 24.28 | 24.82 | 00:00:00 | | 2009-09-14 | 2,068,800 | 24.71 | 24.97 | 24.47 | 24.85 | 00:00:00 | | 2009-09-15 | 1,809,400 | 24.89 | 24.92 | 24.64 | 24.84 | 00:00:00 | | 2009-09-16 | 1,700,700 | 24.83 | 25.12 | 24.67 | 25.12 | 00:00:00 | | 2009-09-17 | 1,610,700 | 25.07 | 25.23 | 24.99 | 25.05 | 00:00:00 | | 2009-09-18 | 2,084,700 | 25.12 | 25.22 | 24.73 | 24.93 | 00:00:00 | | 2009-09-21 | 1,880,600 | 24.82 | 25.05 | 24.59 | 24.93 | 00:00:00 | | 2009-09-22 | 1,548,500 | 24.97 | 24.99 | 24.68 | 24.73 | 00:00:00 | | 2009-09-23 | 4,817,800 | 24.71 | 25.37 | 24.63 | 25.16 | 00:00:00 | | 2009-09-24 | 2,401,700 | 25.23 | 25.31 | 24.99 | 25.30 | 00:00:00 | | 2009-09-25 | 4,631,800 | 25.30 | 26.00 | 25.22 | 25.40 | 00:00:00 | | 2009-09-28 | 1,955,900 | 25.50 | 25.89 | 25.44 | 25.70 | 00:00:00 | | 2009-09-29 | 2,336,200 | 25.64 | 25.73 | 25.36 | 25.40 | 00:00:00 | | 2009-09-30 | 3,607,800 | 25.17 | 25.56 | 24.94 | 25.51 | 00:00:00 | | 2009-10-01 | 29,103,100 | 25.40 | 25.66 | 24.85 | 24.85 | 00:00:00 | | 2009-10-02 | 5,707,300 | 24.55 | 24.74 | 23.96 | 23.99 | 00:00:00 | | 2009-10-05 | 5,585,400 | 24.07 | 24.37 | 23.89 | 23.91 | 00:00:00 | | 2009-10-06 | 4,529,000 | 24.01 | 24.49 | 23.93 | 24.28 | 00:00:00 | | 2009-10-07 | 3,788,200 | 24.23 | 24.48 | 23.93 | 24.13 | 00:00:00 | | 2009-10-08 | 2,816,700 | 24.36 | 24.48 | 24.12 | 24.30 | 00:00:00 | | 2009-10-09 | 2,351,300 | 24.21 | 24.41 | 24.06 | 24.35 | 00:00:00 | | 2009-10-12 | 2,001,300 | 24.19 | 24.47 | 24.13 | 24.30 | 00:00:00 | | 2009-10-13 | 2,635,300 | 24.21 | 24.37 | 23.99 | 24.14 | 00:00:00 | | 2009-10-14 | 2,144,900 | 24.24 | 24.46 | 24.22 | 24.44 | 00:00:00 | | 2009-10-15 | 2,097,200 | 24.28 | 24.56 | 24.22 | 24.53 | 00:00:00 | | 2009-10-16 | 3,108,800 | 24.38 | 24.98 | 24.14 | 24.43 | 00:00:00 | | 2009-10-19 | 2,475,300 | 24.46 | 24.82 | 24.44 | 24.60 | 00:00:00 | | 2009-10-20 | 2,068,600 | 24.55 | 24.55 | 24.27 | 24.51 | 00:00:00 | | 2009-10-21 | 5,085,100 | 24.38 | 25.12 | 24.33 | 24.83 | 00:00:00 | | 2009-10-22 | 11,662,500 | 22.92 | 23.95 | 22.38 | 23.64 | 00:00:00 | | 2009-10-23 | 3,542,500 | 23.79 | 23.79 | 22.69 | 22.82 | 00:00:00 | | 2009-10-26 | 3,603,600 | 22.80 | 22.94 | 22.44 | 22.61 | 00:00:00 | | 2009-10-27 | 3,356,100 | 22.63 | 22.76 | 22.47 | 22.58 | 00:00:00 | | 2009-10-28 | 4,364,400 | 22.46 | 22.46 | 21.75 | 21.78 | 00:00:00 | | 2009-10-29 | 3,536,100 | 21.99 | 22.40 | 21.73 | 22.28 | 00:00:00 | | 2009-10-30 | 3,974,400 | 22.12 | 22.30 | 21.76 | 21.76 | 00:00:00 | | 2009-11-02 | 3,356,200 | 21.77 | 22.10 | 21.62 | 22.02 | 00:00:00 | | 2009-11-03 | 3,087,200 | 22.00 | 22.09 | 21.73 | 22.02 | 00:00:00 | | 2009-11-04 | 2,776,600 | 22.12 | 22.26 | 21.85 | 21.90 | 00:00:00 | | 2009-11-05 | 2,778,800 | 22.12 | 22.55 | 21.95 | 22.55 | 00:00:00 | | 2009-11-06 | 2,978,200 | 22.53 | 22.66 | 22.14 | 22.46 | 00:00:00 | | 2009-11-09 | 2,649,100 | 22.50 | 22.95 | 22.39 | 22.94 | 00:00:00 | | 2009-11-10 | 2,548,400 | 22.82 | 22.94 | 22.65 | 22.90 | 00:00:00 | | 2009-11-11 | 2,114,200 | 23.03 | 23.07 | 22.70 | 22.94 | 00:00:00 | | 2009-11-12 | 2,338,900 | 22.90 | 23.00 | 22.61 | 22.66 | 00:00:00 | | 2009-11-13 | 2,026,200 | 22.59 | 22.80 | 22.38 | 22.59 | 00:00:00 | | 2009-11-16 | 3,818,000 | 22.58 | 22.77 | 22.51 | 22.63 | 00:00:00 | | 2009-11-17 | 2,846,700 | 22.65 | 22.81 | 22.35 | 22.58 | 00:00:00 | | 2009-11-18 | 4,619,300 | 23.39 | 23.90 | 22.99 | 23.47 | 00:00:00 | | 2009-11-19 | 3,582,700 | 23.27 | 23.50 | 22.91 | 23.11 | 00:00:00 | | 2009-11-20 | 2,917,900 | 22.89 | 23.00 | 22.64 | 22.73 | 00:00:00 | | 2009-11-23 | 2,740,800 | 23.06 | 23.07 | 22.74 | 22.97 | 00:00:00 | | 2009-11-24 | 2,131,700 | 23.04 | 23.04 | 22.69 | 22.77 | 00:00:00 | | 2009-11-25 | 4,612,100 | 23.00 | 23.20 | 22.90 | 22.98 | 00:00:00 | | 2009-11-27 | 1,483,400 | 22.53 | 22.71 | 22.40 | 22.53 | 00:00:00 | | 2009-11-30 | 2,539,100 | 22.46 | 22.65 | 22.34 | 22.60 | 00:00:00 | | 2009-12-01 | 3,221,400 | 22.73 | 23.48 | 22.69 | 23.42 | 00:00:00 | | 2009-12-02 | 2,256,400 | 23.23 | 23.59 | 23.20 | 23.32 | 00:00:00 | | 2009-12-03 | 2,216,800 | 23.34 | 23.50 | 23.01 | 23.17 | 00:00:00 | | 2009-12-04 | 2,504,200 | 23.38 | 23.60 | 23.03 | 23.46 | 00:00:00 | | 2009-12-07 | 4,679,000 | 23.31 | 23.73 | 23.11 | 23.48 | 00:00:00 | | 2009-12-08 | 3,486,600 | 23.37 | 23.42 | 23.05 | 23.17 | 00:00:00 | | 2009-12-09 | 3,069,000 | 23.03 | 23.40 | 22.87 | 23.32 | 00:00:00 | | 2009-12-10 | 2,548,900 | 23.45 | 23.74 | 23.37 | 23.67 | 00:00:00 | | 2009-12-11 | 2,098,800 | 23.72 | 23.77 | 23.57 | 23.73 | 00:00:00 | | 2009-12-14 | 2,296,500 | 23.77 | 23.96 | 23.70 | 23.96 | 00:00:00 | | 2009-12-15 | 3,198,700 | 23.76 | 23.88 | 23.66 | 23.76 | 00:00:00 | | 2009-12-16 | 2,944,300 | 23.83 | 23.90 | 23.38 | 23.52 | 00:00:00 | | 2009-12-17 | 1,801,000 | 23.42 | 23.48 | 23.16 | 23.17 | 00:00:00 | | 2009-12-18 | 2,789,600 | 23.47 | 24.05 | 23.31 | 23.53 | 00:00:00 | | 2009-12-21 | 2,301,300 | 23.49 | 23.70 | 23.25 | 23.30 | 00:00:00 | | 2009-12-22 | 1,401,500 | 23.35 | 23.65 | 23.32 | 23.59 | 00:00:00 | | 2009-12-23 | 1,160,800 | 23.55 | 23.79 | 23.52 | 23.75 | 00:00:00 | | 2009-12-24 | 471,500 | 23.79 | 24.00 | 23.75 | 23.98 | 00:00:00 | | 2009-12-28 | 1,566,800 | 23.93 | 23.96 | 23.69 | 23.72 | 00:00:00 | | 2009-12-29 | 803,900 | 23.75 | 23.94 | 23.63 | 23.63 | 00:00:00 | | 2009-12-30 | 1,819,200 | 23.62 | 23.76 | 23.49 | 23.61 | 00:00:00 | | 2009-12-31 | 963,500 | 23.67 | 23.70 | 23.44 | 23.44 | 00:00:00 | | 2010-01-04 | 4,623,700 | 23.63 | 23.96 | 23.44 | 23.82 | 00:00:00 | | 2010-01-05 | 4,868,800 | 23.99 | 24.88 | 23.93 | 24.84 | 00:00:00 | | 2010-01-06 | 2,481,200 | 24.93 | 24.93 | 24.54 | 24.70 | 00:00:00 | | 2010-01-07 | 3,384,900 | 24.69 | 24.69 | 24.41 | 24.56 | 00:00:00 | | 2010-01-08 | 2,460,000 | 24.00 | 24.30 | 23.86 | 24.05 | 00:00:00 | | 2010-01-11 | 3,010,100 | 24.20 | 24.25 | 23.74 | 23.93 | 00:00:00 | | 2010-01-12 | 2,038,700 | 23.80 | 23.87 | 23.65 | 23.85 | 00:00:00 | | 2010-01-13 | 3,467,000 | 23.53 | 24.35 | 23.53 | 24.25 | 00:00:00 | | 2010-01-14 | 1,171,000 | 24.24 | 24.40 | 24.09 | 24.35 | 00:00:00 | | 2010-01-15 | 2,062,000 | 24.34 | 24.40 | 23.90 | 23.99 | 00:00:00 | | 2010-01-19 | 1,818,400 | 23.88 | 24.43 | 23.86 | 24.41 | 00:00:00 | | 2010-01-20 | 2,168,400 | 24.21 | 24.45 | 23.92 | 24.25 | 00:00:00 | | 2010-01-21 | 4,964,700 | 24.25 | 24.94 | 24.10 | 24.34 | 00:00:00 | | 2010-01-22 | 3,800,400 | 24.23 | 24.48 | 23.95 | 23.96 | 00:00:00 | | 2010-01-25 | 3,397,900 | 24.15 | 24.39 | 23.95 | 24.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
